Hung Ching Development & Construction Co. Ltd 2527
TWSE · Taiwan · Consumer Durables
TWD 50.30+1.20 (+2.44%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 50.30 | +2.44% | TWD 49.05 | TWD 50.40 | TWD 49.00 | 631.68K |
| 2026-10-01 | TWD 49.10 | -1.80% | TWD 50.00 | TWD 50.00 | TWD 48.40 | 826.08K |
| 2026-09-30 | TWD 50.00 | +3.41% | TWD 49.05 | TWD 51.00 | TWD 48.85 | 1.59M |
| 2026-09-29 | TWD 48.35 | +0.83% | TWD 48.20 | TWD 49.50 | TWD 48.20 | 626.05K |
| 2026-09-24 | TWD 47.95 | -0.93% | TWD 47.95 | TWD 48.05 | TWD 47.25 | 462.10K |
| 2026-09-23 | TWD 48.40 | +0.52% | TWD 48.75 | TWD 48.90 | TWD 47.85 | 651.20K |
| 2026-09-22 | TWD 48.15 | +2.67% | TWD 47.40 | TWD 48.80 | TWD 47.35 | 1.08M |
| 2026-09-21 | TWD 46.90 | +2.40% | TWD 46.05 | TWD 47.10 | TWD 45.60 | 619.00K |
| 2026-09-18 | TWD 45.80 | +4.69% | TWD 44.75 | TWD 45.95 | TWD 44.75 | 1.08M |
| 2026-09-17 | TWD 43.75 | +1.63% | TWD 43.40 | TWD 43.85 | TWD 43.25 | 250.15K |
| 2026-09-16 | TWD 43.05 | +1.29% | TWD 42.70 | TWD 43.75 | TWD 42.60 | 260.29K |
| 2026-09-15 | TWD 42.50 | -2.75% | TWD 43.35 | TWD 43.40 | TWD 42.30 | 496.50K |
| 2026-09-14 | TWD 43.70 | +0.58% | TWD 42.85 | TWD 43.90 | TWD 42.85 | 231.00K |
| 2026-09-11 | TWD 43.45 | -2.03% | TWD 44.00 | TWD 44.25 | TWD 42.55 | 681.02K |
| 2026-09-10 | TWD 44.35 | +0.80% | TWD 43.65 | TWD 44.70 | TWD 43.65 | 471.00K |
| 2026-09-09 | TWD 44.00 | +1.50% | TWD 43.30 | TWD 44.00 | TWD 43.25 | 486.67K |
| 2026-09-08 | TWD 43.35 | -0.12% | TWD 43.80 | TWD 43.80 | TWD 42.95 | 266.00K |
| 2026-09-07 | TWD 43.40 | +1.05% | TWD 43.85 | TWD 45.80 | TWD 43.00 | 1.34M |
| 2026-09-04 | TWD 42.95 | -0.58% | TWD 43.35 | TWD 43.80 | TWD 42.85 | 387.20K |
| 2026-09-03 | TWD 43.20 | +0.58% | TWD 42.95 | TWD 44.20 | TWD 42.95 | 584.05K |
| 2026-09-02 | TWD 42.95 | -2.28% | TWD 44.20 | TWD 44.20 | TWD 42.70 | 515.00K |
| 2026-09-01 | TWD 43.95 | +2.69% | TWD 42.75 | TWD 44.65 | TWD 42.50 | 617.58K |
| 2026-08-31 | TWD 42.80 | -2.51% | TWD 43.75 | TWD 43.75 | TWD 42.45 | 452.50K |
| 2026-08-28 | TWD 43.90 | +0.92% | TWD 43.70 | TWD 44.70 | TWD 43.50 | 632.09K |
| 2026-08-27 | TWD 43.50 | +1.87% | TWD 42.70 | TWD 43.70 | TWD 42.65 | 488.01K |
| 2026-08-26 | TWD 42.70 | +1.79% | TWD 41.80 | TWD 43.10 | TWD 41.30 | 541.04K |
| 2026-08-25 | TWD 41.95 | -1.99% | TWD 42.50 | TWD 42.60 | TWD 41.20 | 928.02K |
| 2026-08-24 | TWD 42.80 | -3.60% | TWD 43.10 | TWD 43.50 | TWD 42.80 | 454.01K |
| 2026-08-21 | TWD 44.40 | +0.57% | TWD 44.50 | TWD 44.60 | TWD 43.95 | 505.07K |
| 2026-08-20 | TWD 44.15 | +0.11% | TWD 44.75 | TWD 45.20 | TWD 43.70 | 1.05M |
| 2026-08-19 | TWD 44.10 | -0.90% | TWD 44.10 | TWD 44.80 | TWD 43.90 | 410.02K |
| 2026-08-18 | TWD 44.50 | +0.11% | TWD 44.20 | TWD 44.80 | TWD 44.00 | 575.13K |
| 2026-08-17 | TWD 44.45 | +0.11% | TWD 44.35 | TWD 45.30 | TWD 44.00 | 642.02K |
| 2026-08-14 | TWD 44.40 | -3.06% | TWD 45.55 | TWD 45.60 | TWD 43.95 | 1.77M |
| 2026-08-13 | TWD 45.80 | -1.19% | TWD 46.35 | TWD 47.25 | TWD 45.30 | 948.94K |
| 2026-08-12 | TWD 46.35 | -0.86% | TWD 46.75 | TWD 47.05 | TWD 46.15 | 658.08K |
| 2026-08-11 | TWD 46.75 | -1.79% | TWD 47.00 | TWD 47.05 | TWD 45.20 | 1.19M |
| 2026-08-10 | TWD 47.60 | +1.06% | TWD 47.00 | TWD 47.85 | TWD 46.55 | 1.10M |
| 2026-08-07 | TWD 47.10 | +2.50% | TWD 45.90 | TWD 48.95 | TWD 45.90 | 1.59M |
| 2026-08-06 | TWD 45.95 | +7.49% | TWD 42.45 | TWD 46.00 | TWD 42.45 | 1.32M |
| 2026-08-05 | TWD 42.75 | +0.47% | TWD 43.30 | TWD 43.40 | TWD 42.45 | 816.00K |
| 2026-08-04 | TWD 42.55 | -5.55% | TWD 44.75 | TWD 44.75 | TWD 42.20 | 1.86M |
| 2026-08-03 | TWD 45.05 | +1.12% | TWD 43.90 | TWD 45.50 | TWD 42.00 | 1.38M |
| 2026-07-31 | TWD 44.55 | +9.86% | TWD 43.00 | TWD 44.60 | TWD 43.00 | 1.33M |
| 2026-07-30 | TWD 40.55 | -2.64% | TWD 41.80 | TWD 41.80 | TWD 40.20 | 1.10M |
| 2026-07-29 | TWD 41.65 | -3.48% | TWD 43.45 | TWD 43.60 | TWD 40.55 | 1.37M |
| 2026-07-28 | TWD 43.15 | -7.70% | TWD 46.20 | TWD 46.20 | TWD 43.00 | 1.30M |
| 2026-07-27 | TWD 46.75 | +1.30% | TWD 46.50 | TWD 47.10 | TWD 45.65 | 747.60K |
| 2026-07-24 | TWD 46.15 | -5.24% | TWD 48.55 | TWD 48.55 | TWD 45.65 | 1.76M |
| 2026-07-23 | TWD 48.70 | -0.71% | TWD 49.45 | TWD 49.80 | TWD 47.85 | 1.02M |
| 2026-07-22 | TWD 49.05 | -2.87% | TWD 49.80 | TWD 50.70 | TWD 48.80 | 2.29M |
| 2026-07-21 | TWD 50.50 | +0.20% | TWD 50.40 | TWD 52.00 | TWD 49.30 | 2.38M |
| 2026-07-20 | TWD 50.40 | +4.78% | TWD 48.25 | TWD 51.20 | TWD 46.65 | 3.35M |
| 2026-07-17 | TWD 48.10 | -2.93% | TWD 49.05 | TWD 49.95 | TWD 47.45 | 3.67M |
| 2026-07-16 | TWD 49.55 | +9.99% | TWD 45.85 | TWD 49.55 | TWD 45.85 | 5.25M |
| 2026-07-15 | TWD 45.05 | +7.90% | TWD 42.50 | TWD 45.25 | TWD 42.00 | 1.42M |
| 2026-07-14 | TWD 41.75 | -8.54% | TWD 45.65 | TWD 45.80 | TWD 41.40 | 2.31M |
| 2026-07-13 | TWD 45.65 | +7.16% | TWD 43.00 | TWD 46.50 | TWD 43.00 | 3.42M |
| 2026-07-10 | TWD 42.60 | 0.00% | TWD 42.60 | TWD 42.60 | TWD 42.60 | 0 |
| 2026-07-09 | TWD 42.60 | +3.15% | TWD 41.70 | TWD 42.95 | TWD 41.20 | 764.25K |
| 2026-07-08 | TWD 41.30 | -3.05% | TWD 42.60 | TWD 42.70 | TWD 40.75 | 896.55K |
| 2026-07-07 | TWD 42.60 | 0.00% | TWD 42.55 | TWD 43.30 | TWD 42.10 | 726.34K |
| 2026-07-06 | TWD 42.60 | +3.40% | TWD 41.60 | TWD 43.40 | TWD 41.55 | 1.19M |
| 2026-07-03 | TWD 41.20 | +0.49% | TWD 41.00 | TWD 41.35 | TWD 40.65 | 594.43K |
| 2026-07-02 | TWD 41.00 | +0.74% | TWD 40.50 | TWD 41.10 | TWD 40.05 | 505.77K |
| 2026-07-01 | TWD 40.70 | 0.00% | TWD 40.95 | TWD 41.40 | TWD 40.20 | 758.09K |
| 2026-06-30 | TWD 40.70 | +3.17% | TWD 39.30 | TWD 40.85 | TWD 39.30 | 1.29M |
| 2026-06-29 | TWD 39.45 | -2.23% | TWD 40.35 | TWD 40.75 | TWD 39.15 | 1.04M |
| 2026-06-26 | TWD 40.35 | +0.50% | TWD 39.80 | TWD 41.50 | TWD 39.55 | 2.35M |
| 2026-06-25 | TWD 40.15 | +1.13% | TWD 40.10 | TWD 41.00 | TWD 39.75 | 1.09M |
| 2026-06-24 | TWD 39.70 | 0.00% | TWD 39.25 | TWD 39.95 | TWD 39.10 | 947.24K |
| 2026-06-23 | TWD 39.70 | +1.15% | TWD 39.85 | TWD 41.05 | TWD 39.45 | 1.94M |
| 2026-06-22 | TWD 39.25 | -1.38% | TWD 40.00 | TWD 40.00 | TWD 38.85 | 1.18M |
| 2026-06-18 | TWD 39.80 | +2.31% | TWD 39.00 | TWD 40.45 | TWD 39.00 | 1.99M |
| 2026-06-17 | TWD 38.90 | -2.63% | TWD 39.35 | TWD 39.35 | TWD 38.25 | 1.55M |
| 2026-06-16 | TWD 39.95 | +2.04% | TWD 40.30 | TWD 40.75 | TWD 39.50 | 5.46M |
| 2026-06-15 | TWD 39.15 | +7.26% | TWD 36.55 | TWD 39.85 | TWD 36.00 | 2.28M |
| 2026-06-12 | TWD 36.50 | +5.49% | TWD 35.00 | TWD 37.00 | TWD 35.00 | 692.06K |
| 2026-06-11 | TWD 34.60 | 0.00% | TWD 34.80 | TWD 35.35 | TWD 34.15 | 319.05K |
| 2026-06-10 | TWD 34.60 | -1.28% | TWD 34.45 | TWD 35.95 | TWD 34.20 | 692.09K |
| 2026-06-09 | TWD 35.05 | +1.45% | TWD 34.60 | TWD 35.25 | TWD 34.60 | 332.00K |
| 2026-06-08 | TWD 34.55 | -4.95% | TWD 34.40 | TWD 34.80 | TWD 33.90 | 361.00K |
| 2026-06-05 | TWD 36.35 | -1.76% | TWD 36.60 | TWD 36.65 | TWD 36.00 | 354.00K |
| 2026-06-04 | TWD 37.00 | -0.67% | TWD 37.50 | TWD 37.50 | TWD 36.65 | 325.11K |
| 2026-06-03 | TWD 37.25 | +1.78% | TWD 37.20 | TWD 37.40 | TWD 36.85 | 616.85K |
| 2026-06-02 | TWD 36.60 | -0.41% | TWD 37.00 | TWD 37.00 | TWD 36.05 | 392.00K |
| 2026-06-01 | TWD 36.75 | 0.00% | TWD 36.75 | TWD 37.25 | TWD 36.20 | 434.06K |
| 2026-05-29 | TWD 36.75 | 0.00% | TWD 37.40 | TWD 37.70 | TWD 36.30 | 673.00K |
| 2026-05-28 | TWD 36.75 | +1.38% | TWD 36.30 | TWD 37.25 | TWD 36.10 | 727.00K |
| 2026-05-27 | TWD 36.25 | +3.13% | TWD 35.45 | TWD 37.25 | TWD 35.45 | 922.01K |