Hung Sheng Construction Co., Ltd. 2534
TWSE · Taiwan · Consumer Durables
TWD 16.70-0.15 (-0.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 16.70 | -0.89% | TWD 16.75 | TWD 16.85 | TWD 16.60 | 276.51K |
| 2026-10-01 | TWD 16.85 | -0.59% | TWD 16.85 | TWD 16.85 | TWD 16.70 | 200.68K |
| 2026-09-30 | TWD 16.95 | +0.30% | TWD 16.80 | TWD 16.95 | TWD 16.70 | 280.29K |
| 2026-09-29 | TWD 16.90 | +1.20% | TWD 16.80 | TWD 17.00 | TWD 16.65 | 212.93K |
| 2026-09-24 | TWD 16.70 | -1.47% | TWD 16.80 | TWD 16.85 | TWD 16.65 | 255.30K |
| 2026-09-23 | TWD 16.95 | -0.29% | TWD 17.00 | TWD 17.00 | TWD 16.80 | 209.05K |
| 2026-09-22 | TWD 17.00 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 16.85 | 171.00K |
| 2026-09-21 | TWD 17.00 | +0.59% | TWD 17.00 | TWD 17.05 | TWD 16.90 | 155.06K |
| 2026-09-18 | TWD 16.90 | -0.88% | TWD 17.35 | TWD 17.35 | TWD 16.90 | 731.00K |
| 2026-09-17 | TWD 17.05 | +1.49% | TWD 16.90 | TWD 17.10 | TWD 16.85 | 142.00K |
| 2026-09-16 | TWD 16.80 | +0.60% | TWD 16.85 | TWD 16.85 | TWD 16.65 | 135.91K |
| 2026-09-15 | TWD 16.70 | -0.30% | TWD 16.65 | TWD 16.95 | TWD 16.65 | 210.24K |
| 2026-09-14 | TWD 16.75 | 0.00% | TWD 16.80 | TWD 16.90 | TWD 16.70 | 194.68K |
| 2026-09-11 | TWD 16.75 | -0.30% | TWD 16.75 | TWD 16.80 | TWD 16.70 | 140.22K |
| 2026-09-10 | TWD 16.80 | -1.47% | TWD 16.90 | TWD 17.00 | TWD 16.80 | 147.25K |
| 2026-09-09 | TWD 17.05 | +0.89% | TWD 16.85 | TWD 17.05 | TWD 16.85 | 214.49K |
| 2026-09-08 | TWD 16.90 | -0.29% | TWD 17.10 | TWD 17.10 | TWD 16.90 | 141.11K |
| 2026-09-07 | TWD 16.95 | -0.88% | TWD 17.15 | TWD 17.15 | TWD 16.90 | 208.07K |
| 2026-09-04 | TWD 17.10 | -0.29% | TWD 17.00 | TWD 17.15 | TWD 16.90 | 338.67K |
| 2026-09-03 | TWD 17.15 | +0.59% | TWD 17.10 | TWD 17.15 | TWD 17.05 | 208.07K |
| 2026-09-02 | TWD 17.05 | -0.58% | TWD 17.15 | TWD 17.15 | TWD 16.95 | 198.00K |
| 2026-09-01 | TWD 17.15 | -1.44% | TWD 17.20 | TWD 17.35 | TWD 17.10 | 286.76K |
| 2026-08-31 | TWD 17.40 | -0.57% | TWD 17.55 | TWD 17.60 | TWD 17.20 | 307.08K |
| 2026-08-28 | TWD 17.50 | -1.13% | TWD 17.70 | TWD 17.70 | TWD 17.40 | 210.02K |
| 2026-08-27 | TWD 17.70 | +2.02% | TWD 17.40 | TWD 17.70 | TWD 17.35 | 683.19K |
| 2026-08-26 | TWD 17.35 | +0.29% | TWD 17.35 | TWD 17.40 | TWD 17.25 | 242.00K |
| 2026-08-25 | TWD 17.30 | +0.29% | TWD 17.25 | TWD 17.35 | TWD 17.20 | 402.07K |
| 2026-08-24 | TWD 17.25 | -0.58% | TWD 17.40 | TWD 17.40 | TWD 17.15 | 266.92K |
| 2026-08-21 | TWD 17.35 | +0.58% | TWD 17.25 | TWD 17.35 | TWD 17.20 | 188.06K |
| 2026-08-20 | TWD 17.25 | +2.07% | TWD 17.00 | TWD 17.35 | TWD 17.00 | 476.76K |
| 2026-08-19 | TWD 16.90 | +0.60% | TWD 16.80 | TWD 17.00 | TWD 16.80 | 198.00K |
| 2026-08-18 | TWD 16.80 | -1.18% | TWD 16.95 | TWD 16.95 | TWD 16.80 | 162.10K |
| 2026-08-17 | TWD 17.00 | +1.80% | TWD 16.60 | TWD 17.00 | TWD 16.60 | 265.94K |
| 2026-08-14 | TWD 16.70 | -1.18% | TWD 16.90 | TWD 16.90 | TWD 16.65 | 671.01K |
| 2026-08-13 | TWD 16.90 | -0.59% | TWD 17.15 | TWD 17.15 | TWD 16.90 | 333.08K |
| 2026-08-12 | TWD 17.00 | -0.29% | TWD 17.05 | TWD 17.15 | TWD 17.00 | 166.33K |
| 2026-08-11 | TWD 17.05 | -0.58% | TWD 17.15 | TWD 17.15 | TWD 17.05 | 209.67K |
| 2026-08-10 | TWD 17.15 | +0.59% | TWD 17.15 | TWD 17.20 | TWD 17.00 | 242.07K |
| 2026-08-07 | TWD 17.05 | -0.29% | TWD 16.95 | TWD 17.10 | TWD 16.95 | 143.77K |
| 2026-08-06 | TWD 17.10 | +0.59% | TWD 16.85 | TWD 17.10 | TWD 16.85 | 304.07K |
| 2026-08-05 | TWD 17.00 | +0.59% | TWD 17.00 | TWD 17.10 | TWD 16.90 | 225.74K |
| 2026-08-04 | TWD 16.90 | -1.46% | TWD 16.95 | TWD 17.05 | TWD 16.75 | 515.15K |
| 2026-08-03 | TWD 17.15 | +0.29% | TWD 17.10 | TWD 17.15 | TWD 16.90 | 321.00K |
| 2026-07-31 | TWD 17.10 | -0.58% | TWD 17.20 | TWD 17.40 | TWD 17.10 | 531.43K |
| 2026-07-30 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.35 | TWD 16.95 | 837.74K |
| 2026-07-29 | TWD 17.20 | 0.00% | TWD 17.25 | TWD 17.40 | TWD 16.95 | 973.02K |
| 2026-07-28 | TWD 17.20 | -1.15% | TWD 17.40 | TWD 17.40 | TWD 17.10 | 481.59K |
| 2026-07-27 | TWD 17.40 | +0.87% | TWD 17.25 | TWD 17.45 | TWD 17.15 | 355.69K |
| 2026-07-24 | TWD 17.25 | +0.29% | TWD 17.10 | TWD 17.40 | TWD 17.10 | 786.35K |
| 2026-07-23 | TWD 17.20 | +0.29% | TWD 17.15 | TWD 17.20 | TWD 16.95 | 416.30K |
| 2026-07-22 | TWD 17.15 | -0.87% | TWD 17.30 | TWD 17.30 | TWD 17.10 | 392.01K |
| 2026-07-21 | TWD 17.30 | +0.58% | TWD 17.30 | TWD 17.30 | TWD 17.05 | 510.00K |
| 2026-07-20 | TWD 17.20 | +0.88% | TWD 17.30 | TWD 17.30 | TWD 16.80 | 547.03K |
| 2026-07-17 | TWD 17.05 | -2.01% | TWD 17.15 | TWD 17.35 | TWD 16.80 | 588.39K |
| 2026-07-16 | TWD 17.40 | +3.26% | TWD 16.80 | TWD 17.40 | TWD 16.70 | 914.13K |
| 2026-07-15 | TWD 16.85 | +1.51% | TWD 16.50 | TWD 16.85 | TWD 16.40 | 564.02K |
| 2026-07-14 | TWD 16.60 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.30 | 629.20K |
| 2026-07-13 | TWD 16.60 | +0.61% | TWD 16.40 | TWD 16.60 | TWD 16.35 | 308.02K |
| 2026-07-10 | TWD 16.50 | 0.00% | TWD 16.50 | TWD 16.50 | TWD 16.50 | 0 |
| 2026-07-09 | TWD 16.50 | 0.00% | TWD 16.35 | TWD 16.55 | TWD 16.30 | 274.00K |
| 2026-07-08 | TWD 16.50 | +0.92% | TWD 16.35 | TWD 16.55 | TWD 16.30 | 448.12K |
| 2026-07-07 | TWD 16.35 | -4.66% | TWD 17.20 | TWD 17.20 | TWD 16.30 | 1.46M |
| 2026-07-06 | TWD 17.15 | +0.29% | TWD 17.20 | TWD 17.30 | TWD 17.00 | 1.21M |
| 2026-07-03 | TWD 17.10 | +3.32% | TWD 16.45 | TWD 17.15 | TWD 16.45 | 2.69M |
| 2026-07-02 | TWD 16.55 | +0.30% | TWD 16.50 | TWD 16.70 | TWD 16.40 | 357.11K |
| 2026-07-01 | TWD 16.50 | +0.30% | TWD 16.45 | TWD 16.55 | TWD 16.30 | 508.01K |
| 2026-06-30 | TWD 16.45 | -1.20% | TWD 16.60 | TWD 16.60 | TWD 16.30 | 943.09K |
| 2026-06-29 | TWD 16.65 | +0.30% | TWD 16.50 | TWD 17.10 | TWD 16.45 | 1.39M |
| 2026-06-26 | TWD 16.60 | -1.19% | TWD 16.65 | TWD 16.65 | TWD 16.30 | 1.30M |
| 2026-06-25 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.45 | 1.32M |
| 2026-06-24 | TWD 16.80 | 0.00% | TWD 16.60 | TWD 16.85 | TWD 16.60 | 858.20K |
| 2026-06-23 | TWD 16.80 | -8.20% | TWD 16.80 | TWD 16.85 | TWD 16.55 | 1.61M |
| 2026-06-22 | TWD 18.30 | 0.00% | TWD 18.35 | TWD 18.40 | TWD 18.20 | 2.00M |
| 2026-06-18 | TWD 18.30 | -0.81% | TWD 18.45 | TWD 18.80 | TWD 18.30 | 1.36M |
| 2026-06-17 | TWD 18.45 | +1.10% | TWD 18.35 | TWD 18.50 | TWD 18.15 | 1.02M |
| 2026-06-16 | TWD 18.25 | -2.41% | TWD 18.80 | TWD 18.80 | TWD 18.25 | 1.15M |
| 2026-06-15 | TWD 18.70 | +0.54% | TWD 18.80 | TWD 18.80 | TWD 18.55 | 874.59K |
| 2026-06-12 | TWD 18.60 | +0.27% | TWD 18.60 | TWD 18.85 | TWD 18.45 | 925.03K |
| 2026-06-11 | TWD 18.55 | -1.07% | TWD 18.75 | TWD 18.75 | TWD 18.10 | 1.48M |
| 2026-06-10 | TWD 18.75 | +3.59% | TWD 17.95 | TWD 19.05 | TWD 17.95 | 3.68M |
| 2026-06-09 | TWD 18.10 | +0.28% | TWD 17.95 | TWD 18.35 | TWD 17.95 | 525.48K |
| 2026-06-08 | TWD 18.05 | -1.90% | TWD 17.80 | TWD 18.05 | TWD 17.75 | 1.02M |
| 2026-06-05 | TWD 18.40 | +1.94% | TWD 18.00 | TWD 18.45 | TWD 17.90 | 753.16K |
| 2026-06-04 | TWD 18.05 | +1.40% | TWD 17.85 | TWD 18.05 | TWD 17.65 | 588.42K |
| 2026-06-03 | TWD 17.80 | +3.79% | TWD 17.15 | TWD 17.80 | TWD 17.05 | 1.24M |
| 2026-06-02 | TWD 17.15 | -0.87% | TWD 17.20 | TWD 17.20 | TWD 16.95 | 1.14M |
| 2026-06-01 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.30 | TWD 17.05 | 1.16M |
| 2026-05-29 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.30 | TWD 16.90 | 982.15K |
| 2026-05-28 | TWD 17.30 | -1.42% | TWD 17.55 | TWD 17.55 | TWD 16.95 | 2.54M |
| 2026-05-27 | TWD 17.55 | -1.13% | TWD 17.70 | TWD 17.70 | TWD 17.40 | 1.56M |