Huang Hsiang Construction Corporation 2545
TWSE · Taiwan · Consumer Durables
TWD 33.95-0.25 (-0.73%)
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 33.95 | -0.73% | TWD 33.90 | TWD 34.15 | TWD 33.80 | 119.10K |
| 2026-10-01 | TWD 34.20 | -0.73% | TWD 34.15 | TWD 34.55 | TWD 34.15 | 42.00K |
| 2026-09-30 | TWD 34.45 | +1.62% | TWD 34.00 | TWD 34.45 | TWD 34.00 | 149.09K |
| 2026-09-29 | TWD 33.90 | -0.88% | TWD 34.20 | TWD 34.30 | TWD 33.90 | 115.11K |
| 2026-09-24 | TWD 34.20 | +0.59% | TWD 33.85 | TWD 34.25 | TWD 33.85 | 59.10K |
| 2026-09-23 | TWD 34.00 | -0.87% | TWD 34.35 | TWD 34.75 | TWD 34.00 | 103.25K |
| 2026-09-22 | TWD 34.30 | -0.44% | TWD 34.85 | TWD 34.85 | TWD 34.15 | 125.32K |
| 2026-09-21 | TWD 34.45 | -2.13% | TWD 34.75 | TWD 34.90 | TWD 34.45 | 159.33K |
| 2026-09-18 | TWD 35.20 | +3.99% | TWD 35.05 | TWD 36.20 | TWD 34.40 | 618.31K |
| 2026-09-17 | TWD 33.85 | +1.65% | TWD 33.65 | TWD 33.95 | TWD 33.25 | 95.01K |
| 2026-09-16 | TWD 33.30 | +0.45% | TWD 33.30 | TWD 33.45 | TWD 33.10 | 107.49K |
| 2026-09-15 | TWD 33.15 | +0.30% | TWD 33.00 | TWD 33.30 | TWD 32.95 | 83.00K |
| 2026-09-14 | TWD 33.05 | -2.07% | TWD 33.55 | TWD 33.55 | TWD 33.05 | 183.76K |
| 2026-09-11 | TWD 33.75 | -1.89% | TWD 34.05 | TWD 34.15 | TWD 33.70 | 228.18K |
| 2026-09-10 | TWD 34.40 | -0.58% | TWD 34.20 | TWD 34.55 | TWD 34.05 | 175.20K |
| 2026-09-09 | TWD 34.60 | -0.57% | TWD 34.50 | TWD 34.75 | TWD 34.50 | 106.03K |
| 2026-09-08 | TWD 34.80 | +0.87% | TWD 34.75 | TWD 35.05 | TWD 34.75 | 185.69K |
| 2026-09-07 | TWD 34.50 | -1.00% | TWD 35.30 | TWD 35.30 | TWD 34.50 | 292.26K |
| 2026-09-04 | TWD 34.85 | +0.58% | TWD 34.75 | TWD 34.90 | TWD 34.60 | 204.97K |
| 2026-09-03 | TWD 34.65 | +1.17% | TWD 34.25 | TWD 34.70 | TWD 34.25 | 219.11K |
| 2026-09-02 | TWD 34.25 | -0.87% | TWD 34.50 | TWD 34.80 | TWD 34.05 | 215.00K |
| 2026-09-01 | TWD 34.55 | +0.88% | TWD 34.05 | TWD 34.60 | TWD 34.00 | 197.47K |
| 2026-08-31 | TWD 34.25 | -2.00% | TWD 34.95 | TWD 34.95 | TWD 34.10 | 225.96K |
| 2026-08-28 | TWD 34.95 | -0.85% | TWD 35.30 | TWD 35.30 | TWD 34.80 | 158.97K |
| 2026-08-27 | TWD 35.25 | +1.00% | TWD 35.00 | TWD 35.30 | TWD 34.60 | 222.13K |
| 2026-08-26 | TWD 34.90 | +0.87% | TWD 34.75 | TWD 34.95 | TWD 34.70 | 187.03K |
| 2026-08-25 | TWD 34.60 | -0.29% | TWD 34.70 | TWD 34.90 | TWD 34.50 | 256.60K |
| 2026-08-24 | TWD 34.70 | 0.00% | TWD 34.70 | TWD 34.90 | TWD 34.50 | 138.09K |
| 2026-08-21 | TWD 34.70 | +1.76% | TWD 34.10 | TWD 34.75 | TWD 34.10 | 466.76K |
| 2026-08-20 | TWD 34.10 | +1.64% | TWD 33.60 | TWD 34.20 | TWD 33.60 | 208.60K |
| 2026-08-19 | TWD 33.55 | -0.45% | TWD 33.50 | TWD 33.60 | TWD 32.90 | 251.30K |
| 2026-08-18 | TWD 33.70 | -0.30% | TWD 33.40 | TWD 33.80 | TWD 33.40 | 210.00K |
| 2026-08-17 | TWD 33.80 | +0.75% | TWD 33.50 | TWD 33.95 | TWD 33.10 | 232.05K |
| 2026-08-14 | TWD 33.55 | -2.61% | TWD 34.45 | TWD 34.45 | TWD 33.25 | 334.20K |
| 2026-08-13 | TWD 34.45 | -1.43% | TWD 34.95 | TWD 35.40 | TWD 34.20 | 464.08K |
| 2026-08-12 | TWD 34.95 | +3.10% | TWD 33.90 | TWD 35.00 | TWD 33.90 | 483.58K |
| 2026-08-11 | TWD 33.90 | +2.26% | TWD 32.80 | TWD 33.95 | TWD 32.80 | 400.89K |
| 2026-08-10 | TWD 33.15 | +3.11% | TWD 32.60 | TWD 33.15 | TWD 32.15 | 387.13K |
| 2026-08-07 | TWD 32.15 | +0.78% | TWD 31.75 | TWD 32.30 | TWD 31.75 | 317.05K |
| 2026-08-06 | TWD 31.90 | -0.47% | TWD 32.05 | TWD 32.15 | TWD 31.65 | 440.05K |
| 2026-08-05 | TWD 32.05 | -1.38% | TWD 32.25 | TWD 32.40 | TWD 32.00 | 543.28K |
| 2026-08-04 | TWD 32.50 | -0.76% | TWD 32.20 | TWD 32.60 | TWD 31.80 | 425.05K |
| 2026-08-03 | TWD 32.75 | -0.15% | TWD 32.50 | TWD 33.10 | TWD 32.40 | 244.00K |
| 2026-07-31 | TWD 32.80 | +0.31% | TWD 32.70 | TWD 33.30 | TWD 32.70 | 331.00K |
| 2026-07-30 | TWD 32.70 | -0.91% | TWD 33.50 | TWD 33.50 | TWD 32.60 | 194.04K |
| 2026-07-29 | TWD 33.00 | +0.61% | TWD 33.30 | TWD 33.30 | TWD 32.35 | 469.44K |
| 2026-07-28 | TWD 32.80 | -1.50% | TWD 33.30 | TWD 33.30 | TWD 32.80 | 258.01K |
| 2026-07-27 | TWD 33.30 | 0.00% | TWD 33.45 | TWD 33.45 | TWD 33.05 | 161.00K |
| 2026-07-24 | TWD 33.30 | -0.89% | TWD 33.50 | TWD 33.80 | TWD 33.20 | 288.67K |
| 2026-07-23 | TWD 33.60 | -0.59% | TWD 33.80 | TWD 34.00 | TWD 33.55 | 237.00K |
| 2026-07-22 | TWD 33.80 | -1.02% | TWD 34.05 | TWD 34.15 | TWD 33.80 | 415.99K |
| 2026-07-21 | TWD 34.15 | -0.29% | TWD 34.25 | TWD 34.40 | TWD 34.05 | 275.01K |
| 2026-07-20 | TWD 34.25 | -0.15% | TWD 35.00 | TWD 35.00 | TWD 34.00 | 248.06K |
| 2026-07-17 | TWD 34.30 | -1.58% | TWD 35.20 | TWD 35.20 | TWD 34.20 | 373.08K |
| 2026-07-16 | TWD 34.85 | +1.01% | TWD 34.50 | TWD 35.00 | TWD 34.10 | 216.15K |
| 2026-07-15 | TWD 34.50 | +1.02% | TWD 34.25 | TWD 34.60 | TWD 34.05 | 273.19K |
| 2026-07-14 | TWD 34.15 | -1.87% | TWD 35.00 | TWD 35.00 | TWD 34.10 | 482.21K |
| 2026-07-13 | TWD 34.80 | 0.00% | TWD 34.90 | TWD 34.95 | TWD 34.50 | 342.20K |
| 2026-07-10 | TWD 34.80 | 0.00% | TWD 34.80 | TWD 34.80 | TWD 34.80 | 0 |
| 2026-07-09 | TWD 34.80 | -0.57% | TWD 35.00 | TWD 35.50 | TWD 34.70 | 306.12K |
| 2026-07-08 | TWD 35.00 | -6.67% | TWD 35.35 | TWD 35.65 | TWD 34.80 | 848.13K |
| 2026-07-07 | TWD 37.50 | -3.35% | TWD 38.80 | TWD 38.80 | TWD 37.50 | 1.37M |
| 2026-07-06 | TWD 38.80 | +0.39% | TWD 38.90 | TWD 39.20 | TWD 38.65 | 660.47K |
| 2026-07-03 | TWD 38.65 | +0.52% | TWD 38.50 | TWD 38.95 | TWD 38.50 | 304.31K |
| 2026-07-02 | TWD 38.45 | +0.26% | TWD 38.85 | TWD 38.90 | TWD 38.45 | 359.01K |
| 2026-07-01 | TWD 38.35 | -0.26% | TWD 38.75 | TWD 38.75 | TWD 38.10 | 216.30K |
| 2026-06-30 | TWD 38.45 | +0.92% | TWD 38.20 | TWD 38.45 | TWD 37.95 | 281.55K |
| 2026-06-29 | TWD 38.10 | +1.06% | TWD 37.75 | TWD 38.25 | TWD 37.75 | 170.00K |
| 2026-06-26 | TWD 37.70 | -1.57% | TWD 37.75 | TWD 38.00 | TWD 37.50 | 297.48K |
| 2026-06-25 | TWD 38.30 | +0.79% | TWD 38.00 | TWD 38.50 | TWD 37.80 | 253.00K |
| 2026-06-24 | TWD 38.00 | +1.06% | TWD 37.90 | TWD 38.10 | TWD 37.20 | 213.11K |
| 2026-06-23 | TWD 37.60 | -0.66% | TWD 37.00 | TWD 37.80 | TWD 37.00 | 569.69K |
| 2026-06-22 | TWD 37.85 | -1.82% | TWD 38.65 | TWD 38.65 | TWD 37.75 | 406.14K |
| 2026-06-18 | TWD 38.55 | -0.64% | TWD 39.20 | TWD 39.55 | TWD 38.55 | 660.51K |
| 2026-06-17 | TWD 38.80 | +0.39% | TWD 38.35 | TWD 39.10 | TWD 38.20 | 499.50K |
| 2026-06-16 | TWD 38.65 | +0.39% | TWD 38.55 | TWD 39.00 | TWD 38.40 | 384.00K |
| 2026-06-15 | TWD 38.50 | -0.13% | TWD 38.95 | TWD 38.95 | TWD 38.00 | 354.02K |
| 2026-06-12 | TWD 38.55 | +1.31% | TWD 38.20 | TWD 39.10 | TWD 38.20 | 588.11K |
| 2026-06-11 | TWD 38.05 | -2.93% | TWD 39.20 | TWD 39.20 | TWD 37.50 | 863.50K |
| 2026-06-10 | TWD 39.20 | +4.81% | TWD 37.60 | TWD 39.90 | TWD 37.40 | 2.31M |
| 2026-06-09 | TWD 37.40 | -0.53% | TWD 37.30 | TWD 38.25 | TWD 37.20 | 584.06K |
| 2026-06-08 | TWD 37.60 | -1.96% | TWD 37.00 | TWD 37.85 | TWD 36.80 | 362.11K |
| 2026-06-05 | TWD 38.35 | +0.66% | TWD 38.10 | TWD 38.45 | TWD 37.75 | 278.75K |
| 2026-06-04 | TWD 38.10 | -0.26% | TWD 38.30 | TWD 38.45 | TWD 37.90 | 359.13K |
| 2026-06-03 | TWD 38.20 | +1.87% | TWD 37.50 | TWD 38.25 | TWD 37.20 | 481.52K |
| 2026-06-02 | TWD 37.50 | +1.49% | TWD 37.00 | TWD 37.55 | TWD 37.00 | 458.51K |
| 2026-06-01 | TWD 36.95 | +1.79% | TWD 36.35 | TWD 37.10 | TWD 36.15 | 393.02K |
| 2026-05-29 | TWD 36.30 | -0.14% | TWD 36.35 | TWD 36.35 | TWD 36.05 | 336.10K |
| 2026-05-28 | TWD 36.35 | +1.39% | TWD 35.85 | TWD 36.95 | TWD 35.85 | 461.10K |
| 2026-05-27 | TWD 35.85 | -1.24% | TWD 36.35 | TWD 36.40 | TWD 35.60 | 612.33K |