Highwealth Construction Corp. 2542
TWSE · Taiwan · Finance
TWD 38.85+0.45 (+1.17%)
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 38.80 | +1.04% | TWD 38.50 | TWD 38.80 | TWD 38.30 | 2.96M |
| 2026-10-01 | TWD 38.40 | -0.65% | TWD 38.60 | TWD 38.75 | TWD 38.15 | 11.11M |
| 2026-09-30 | TWD 38.65 | +0.13% | TWD 38.50 | TWD 38.85 | TWD 38.10 | 12.11M |
| 2026-09-29 | TWD 38.60 | -2.28% | TWD 39.25 | TWD 39.35 | TWD 38.60 | 11.38M |
| 2026-09-24 | TWD 39.50 | -0.13% | TWD 38.90 | TWD 39.50 | TWD 38.80 | 12.35M |
| 2026-09-23 | TWD 39.55 | -12.98% | TWD 40.00 | TWD 40.45 | TWD 39.00 | 46.57M |
| 2026-09-22 | TWD 45.45 | -2.15% | TWD 46.80 | TWD 46.80 | TWD 45.40 | 21.96M |
| 2026-09-21 | TWD 46.45 | -2.82% | TWD 47.60 | TWD 47.60 | TWD 46.40 | 17.71M |
| 2026-09-18 | TWD 47.80 | +2.03% | TWD 48.80 | TWD 48.90 | TWD 47.15 | 25.17M |
| 2026-09-17 | TWD 46.85 | +2.07% | TWD 46.20 | TWD 47.00 | TWD 45.80 | 11.76M |
| 2026-09-16 | TWD 45.90 | +1.44% | TWD 45.45 | TWD 46.15 | TWD 45.10 | 11.74M |
| 2026-09-15 | TWD 45.25 | -0.98% | TWD 45.60 | TWD 45.60 | TWD 44.85 | 9.62M |
| 2026-09-14 | TWD 45.70 | -1.72% | TWD 46.30 | TWD 46.35 | TWD 45.25 | 8.88M |
| 2026-09-11 | TWD 46.50 | 0.00% | TWD 46.00 | TWD 46.85 | TWD 46.00 | 6.19M |
| 2026-09-10 | TWD 46.50 | -3.53% | TWD 47.70 | TWD 47.90 | TWD 46.40 | 13.55M |
| 2026-09-09 | TWD 48.20 | +1.05% | TWD 47.55 | TWD 48.35 | TWD 47.45 | 8.05M |
| 2026-09-08 | TWD 47.70 | -0.62% | TWD 48.00 | TWD 48.00 | TWD 47.55 | 3.98M |
| 2026-09-07 | TWD 48.00 | -1.13% | TWD 48.55 | TWD 48.55 | TWD 47.60 | 7.59M |
| 2026-09-04 | TWD 48.55 | -0.21% | TWD 48.65 | TWD 48.75 | TWD 48.10 | 6.88M |
| 2026-09-03 | TWD 48.65 | +1.46% | TWD 48.00 | TWD 48.75 | TWD 47.85 | 10.27M |
| 2026-09-02 | TWD 47.95 | +0.10% | TWD 47.55 | TWD 48.00 | TWD 47.55 | 4.22M |
| 2026-09-01 | TWD 47.90 | +2.68% | TWD 46.55 | TWD 48.00 | TWD 46.55 | 8.02M |
| 2026-08-31 | TWD 46.65 | -0.74% | TWD 46.90 | TWD 47.15 | TWD 46.50 | 5.47M |
| 2026-08-28 | TWD 47.00 | -1.57% | TWD 47.70 | TWD 47.70 | TWD 46.95 | 5.34M |
| 2026-08-27 | TWD 47.75 | -0.52% | TWD 48.00 | TWD 48.10 | TWD 47.40 | 3.31M |
| 2026-08-26 | TWD 48.00 | +1.05% | TWD 47.50 | TWD 48.00 | TWD 47.25 | 5.35M |
| 2026-08-25 | TWD 47.50 | -1.66% | TWD 48.00 | TWD 48.20 | TWD 47.10 | 7.02M |
| 2026-08-24 | TWD 48.30 | -1.02% | TWD 48.80 | TWD 48.85 | TWD 48.05 | 7.20M |
| 2026-08-21 | TWD 48.80 | +1.04% | TWD 48.25 | TWD 49.00 | TWD 48.20 | 11.58M |
| 2026-08-20 | TWD 48.30 | +0.31% | TWD 48.20 | TWD 48.60 | TWD 47.75 | 10.21M |
| 2026-08-19 | TWD 48.15 | +0.84% | TWD 47.50 | TWD 48.20 | TWD 47.10 | 13.05M |
| 2026-08-18 | TWD 47.75 | +2.03% | TWD 47.00 | TWD 47.80 | TWD 46.80 | 16.31M |
| 2026-08-17 | TWD 46.80 | +1.30% | TWD 46.00 | TWD 46.95 | TWD 45.80 | 11.58M |
| 2026-08-14 | TWD 46.20 | -0.43% | TWD 46.20 | TWD 46.65 | TWD 45.75 | 9.16M |
| 2026-08-13 | TWD 46.40 | +3.57% | TWD 45.00 | TWD 46.40 | TWD 44.90 | 16.70M |
| 2026-08-12 | TWD 44.80 | +0.56% | TWD 44.70 | TWD 44.85 | TWD 44.50 | 6.29M |
| 2026-08-11 | TWD 44.55 | +0.45% | TWD 44.35 | TWD 44.55 | TWD 44.15 | 5.49M |
| 2026-08-10 | TWD 44.35 | +0.11% | TWD 44.05 | TWD 44.45 | TWD 43.85 | 3.38M |
| 2026-08-07 | TWD 44.30 | +0.45% | TWD 44.10 | TWD 44.60 | TWD 44.00 | 4.84M |
| 2026-08-06 | TWD 44.10 | +0.11% | TWD 43.80 | TWD 44.20 | TWD 43.80 | 5.03M |
| 2026-08-05 | TWD 44.05 | -0.23% | TWD 44.05 | TWD 44.25 | TWD 44.05 | 3.81M |
| 2026-08-04 | TWD 44.15 | +0.68% | TWD 43.55 | TWD 44.15 | TWD 43.45 | 7.08M |
| 2026-08-03 | TWD 43.85 | -0.34% | TWD 44.00 | TWD 44.30 | TWD 43.70 | 4.30M |
| 2026-07-31 | TWD 44.00 | -0.79% | TWD 44.20 | TWD 44.80 | TWD 44.00 | 7.95M |
| 2026-07-30 | TWD 44.35 | +2.54% | TWD 43.45 | TWD 44.60 | TWD 42.80 | 10.12M |
| 2026-07-29 | TWD 43.25 | +0.70% | TWD 43.00 | TWD 43.40 | TWD 42.50 | 7.66M |
| 2026-07-28 | TWD 42.95 | -1.26% | TWD 43.35 | TWD 43.40 | TWD 42.90 | 4.92M |
| 2026-07-27 | TWD 43.50 | -1.58% | TWD 44.70 | TWD 44.70 | TWD 43.50 | 5.14M |
| 2026-07-24 | TWD 44.20 | -1.67% | TWD 44.45 | TWD 44.90 | TWD 44.05 | 7.40M |
| 2026-07-23 | TWD 44.95 | +0.33% | TWD 44.35 | TWD 44.95 | TWD 43.85 | 14.13M |
| 2026-07-22 | TWD 44.80 | +1.59% | TWD 44.00 | TWD 44.80 | TWD 43.30 | 15.23M |
| 2026-07-21 | TWD 44.10 | +1.85% | TWD 43.60 | TWD 44.10 | TWD 43.25 | 16.01M |
| 2026-07-20 | TWD 43.30 | 0.00% | TWD 43.40 | TWD 43.55 | TWD 42.60 | 14.33M |
| 2026-07-17 | TWD 43.30 | -0.12% | TWD 43.50 | TWD 43.55 | TWD 42.50 | 13.17M |
| 2026-07-16 | TWD 43.35 | -0.23% | TWD 43.40 | TWD 43.75 | TWD 43.10 | 6.65M |
| 2026-07-15 | TWD 43.45 | +0.12% | TWD 43.30 | TWD 43.45 | TWD 42.75 | 6.33M |
| 2026-07-14 | TWD 43.40 | +0.35% | TWD 42.95 | TWD 43.40 | TWD 42.60 | 7.83M |
| 2026-07-13 | TWD 43.25 | -0.80% | TWD 44.35 | TWD 44.35 | TWD 43.10 | 5.02M |
| 2026-07-10 | TWD 43.60 | 0.00% | TWD 43.60 | TWD 43.60 | TWD 43.60 | 0 |
| 2026-07-09 | TWD 43.60 | +0.23% | TWD 43.50 | TWD 43.65 | TWD 43.20 | 3.38M |
| 2026-07-08 | TWD 43.50 | -1.14% | TWD 43.80 | TWD 44.25 | TWD 43.20 | 3.99M |
| 2026-07-07 | TWD 44.00 | -2.22% | TWD 44.95 | TWD 45.00 | TWD 43.65 | 6.86M |
| 2026-07-06 | TWD 45.00 | +3.09% | TWD 43.80 | TWD 45.00 | TWD 43.70 | 13.06M |
| 2026-07-03 | TWD 43.65 | +1.28% | TWD 42.75 | TWD 43.80 | TWD 42.75 | 7.77M |
| 2026-07-02 | TWD 43.10 | +1.77% | TWD 42.15 | TWD 43.10 | TWD 42.10 | 6.57M |
| 2026-07-01 | TWD 42.35 | -1.63% | TWD 43.00 | TWD 43.00 | TWD 42.20 | 13.54M |
| 2026-06-30 | TWD 43.05 | -0.12% | TWD 43.00 | TWD 43.35 | TWD 42.20 | 14.95M |
| 2026-06-29 | TWD 43.10 | +0.47% | TWD 42.90 | TWD 43.15 | TWD 42.65 | 3.90M |
| 2026-06-26 | TWD 42.90 | -0.92% | TWD 43.30 | TWD 43.50 | TWD 42.85 | 6.76M |
| 2026-06-25 | TWD 43.30 | +0.46% | TWD 43.20 | TWD 43.85 | TWD 43.20 | 5.65M |
| 2026-06-24 | TWD 43.10 | +0.94% | TWD 42.55 | TWD 43.35 | TWD 42.30 | 9.75M |
| 2026-06-23 | TWD 42.70 | 0.00% | TWD 42.50 | TWD 42.85 | TWD 41.95 | 8.81M |
| 2026-06-22 | TWD 42.70 | -4.58% | TWD 44.10 | TWD 44.10 | TWD 42.60 | 24.63M |
| 2026-06-18 | TWD 44.75 | -1.54% | TWD 45.65 | TWD 47.00 | TWD 44.75 | 19.64M |
| 2026-06-17 | TWD 45.45 | +0.89% | TWD 44.95 | TWD 45.85 | TWD 44.80 | 10.78M |
| 2026-06-16 | TWD 45.05 | -0.88% | TWD 45.45 | TWD 45.85 | TWD 44.90 | 10.39M |
| 2026-06-15 | TWD 45.45 | +1.11% | TWD 45.15 | TWD 45.45 | TWD 44.30 | 12.24M |
| 2026-06-12 | TWD 44.95 | -0.88% | TWD 45.85 | TWD 47.10 | TWD 44.90 | 31.29M |
| 2026-06-11 | TWD 45.35 | -0.22% | TWD 45.85 | TWD 46.00 | TWD 44.55 | 39.33M |
| 2026-06-10 | TWD 45.45 | +5.21% | TWD 43.20 | TWD 46.10 | TWD 42.65 | 60.49M |
| 2026-06-09 | TWD 43.20 | +3.10% | TWD 41.75 | TWD 43.35 | TWD 41.75 | 18.01M |
| 2026-06-08 | TWD 41.90 | -2.56% | TWD 41.30 | TWD 42.45 | TWD 41.20 | 19.45M |
| 2026-06-05 | TWD 43.00 | -0.23% | TWD 43.35 | TWD 43.70 | TWD 42.60 | 21.56M |
| 2026-06-04 | TWD 43.10 | +0.23% | TWD 43.05 | TWD 43.60 | TWD 42.85 | 18.24M |
| 2026-06-03 | TWD 43.00 | +1.30% | TWD 42.80 | TWD 43.20 | TWD 42.35 | 19.79M |
| 2026-06-02 | TWD 42.45 | -0.35% | TWD 42.50 | TWD 43.25 | TWD 42.25 | 23.72M |
| 2026-06-01 | TWD 42.60 | +1.55% | TWD 41.90 | TWD 42.60 | TWD 41.30 | 9.99M |
| 2026-05-29 | TWD 41.95 | -0.12% | TWD 42.30 | TWD 42.35 | TWD 41.60 | 12.23M |
| 2026-05-28 | TWD 42.00 | -2.55% | TWD 43.05 | TWD 43.45 | TWD 42.00 | 13.37M |
| 2026-05-27 | TWD 43.10 | +1.65% | TWD 42.15 | TWD 43.40 | TWD 42.10 | 15.07M |