Huang Hsiang Construction Corporation (2545.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 57.00 | 58.80 | 56.80 | 57.90 | 57.90 | 1,190,200 |
| 13 Jun 2024 | 57.40 | 57.80 | 56.00 | 57.00 | 57.00 | 2,099,350 |
| 12 Jun 2024 | 60.30 | 60.50 | 57.20 | 57.50 | 57.50 | 2,258,563 |
| 11 Jun 2024 | 63.00 | 63.00 | 59.40 | 60.50 | 60.50 | 2,801,250 |
| 07 Jun 2024 | 62.40 | 63.70 | 61.20 | 62.60 | 62.60 | 2,245,434 |
| 06 Jun 2024 | 61.70 | 62.50 | 60.10 | 62.40 | 62.40 | 1,940,812 |
| 05 Jun 2024 | 63.10 | 63.60 | 61.50 | 61.70 | 61.70 | 1,974,476 |
| 04 Jun 2024 | 61.40 | 62.50 | 60.30 | 62.50 | 62.50 | 1,812,304 |
| 03 Jun 2024 | 61.00 | 61.80 | 59.00 | 61.40 | 61.40 | 1,468,183 |
| 31 May 2024 | 58.70 | 62.10 | 58.60 | 60.00 | 60.00 | 2,742,286 |
| 30 May 2024 | 58.40 | 59.40 | 57.70 | 58.50 | 58.50 | 818,034 |
| 29 May 2024 | 58.50 | 59.20 | 57.40 | 58.50 | 58.50 | 1,017,000 |
| 28 May 2024 | 58.80 | 59.90 | 57.80 | 58.40 | 58.40 | 1,251,129 |
| 27 May 2024 | 58.50 | 58.80 | 57.00 | 58.00 | 58.00 | 1,285,749 |
| 24 May 2024 | 58.80 | 59.00 | 57.60 | 58.50 | 58.50 | 1,215,156 |
| 23 May 2024 | 62.10 | 62.20 | 58.50 | 58.80 | 58.80 | 3,468,521 |
| 22 May 2024 | 61.20 | 62.80 | 60.80 | 62.30 | 62.30 | 2,802,881 |
| 21 May 2024 | 61.10 | 61.70 | 60.30 | 61.30 | 61.30 | 1,620,092 |
| 20 May 2024 | 61.20 | 63.30 | 59.80 | 61.30 | 61.30 | 4,754,590 |
| 17 May 2024 | 59.90 | 62.00 | 59.40 | 60.60 | 60.60 | 3,291,092 |
| 16 May 2024 | 58.50 | 60.50 | 57.90 | 60.00 | 60.00 | 4,272,429 |
| 15 May 2024 | 57.90 | 59.60 | 57.80 | 59.40 | 59.40 | 2,295,910 |
| 14 May 2024 | 59.30 | 59.60 | 57.70 | 57.90 | 57.90 | 1,926,205 |
| 13 May 2024 | 57.20 | 59.90 | 56.10 | 59.60 | 59.60 | 3,900,595 |
| 10 May 2024 | 58.90 | 60.00 | 56.90 | 57.20 | 57.20 | 4,215,245 |
| 09 May 2024 | 61.10 | 62.70 | 58.40 | 58.40 | 58.40 | 4,396,515 |
| 08 May 2024 | 61.60 | 63.70 | 59.20 | 60.50 | 60.50 | 5,407,198 |
| 07 May 2024 | 65.90 | 65.90 | 60.50 | 61.60 | 61.60 | 5,649,332 |
| 06 May 2024 | 68.00 | 68.30 | 62.80 | 66.30 | 66.30 | 11,211,878 |
| 03 May 2024 | 61.00 | 67.20 | 59.70 | 67.20 | 67.20 | 12,095,677 |
| 02 May 2024 | 58.30 | 61.90 | 58.20 | 61.10 | 61.10 | 5,303,315 |
| 30 Apr 2024 | 56.70 | 58.60 | 55.50 | 58.00 | 58.00 | 2,817,163 |
| 29 Apr 2024 | 60.00 | 60.00 | 55.90 | 57.30 | 57.30 | 4,148,067 |
| 26 Apr 2024 | 55.10 | 58.20 | 54.00 | 57.20 | 57.20 | 4,402,106 |
| 25 Apr 2024 | 53.70 | 55.50 | 53.50 | 54.50 | 54.50 | 2,536,121 |
| 24 Apr 2024 | 54.20 | 54.80 | 52.70 | 53.70 | 53.70 | 1,798,024 |
| 23 Apr 2024 | 52.60 | 54.40 | 51.40 | 53.60 | 53.60 | 2,847,114 |
| 22 Apr 2024 | 51.60 | 55.90 | 51.20 | 51.90 | 51.90 | 5,556,519 |
| 19 Apr 2024 | 51.90 | 52.30 | 50.20 | 51.30 | 51.30 | 2,587,519 |
| 18 Apr 2024 | 49.65 | 52.60 | 49.35 | 52.30 | 52.30 | 3,726,873 |
| 17 Apr 2024 | 48.50 | 49.90 | 48.40 | 49.75 | 49.75 | 1,057,700 |
| 16 Apr 2024 | 49.30 | 49.30 | 47.55 | 48.25 | 48.25 | 1,309,550 |
| 15 Apr 2024 | 50.20 | 50.30 | 48.90 | 49.35 | 49.35 | 1,366,338 |
| 12 Apr 2024 | 50.40 | 50.40 | 48.65 | 49.80 | 49.80 | 1,983,087 |
| 11 Apr 2024 | 48.00 | 50.30 | 47.35 | 50.20 | 50.20 | 4,371,845 |
| 10 Apr 2024 | 46.35 | 46.35 | 45.90 | 46.20 | 46.20 | 386,147 |
| 09 Apr 2024 | 46.05 | 46.30 | 46.05 | 46.15 | 46.15 | 582,316 |
| 08 Apr 2024 | 45.55 | 46.00 | 45.50 | 45.95 | 45.95 | 698,268 |
| 03 Apr 2024 | 46.20 | 46.20 | 45.00 | 45.10 | 45.10 | 365,000 |
| 02 Apr 2024 | 45.15 | 45.90 | 45.10 | 45.60 | 45.60 | 718,166 |
| 01 Apr 2024 | 44.70 | 45.30 | 44.70 | 44.85 | 44.85 | 386,005 |
| 29 Mar 2024 | 44.90 | 45.10 | 44.65 | 44.80 | 44.80 | 146,000 |
| 28 Mar 2024 | 45.05 | 45.05 | 44.55 | 44.90 | 44.90 | 302,200 |
| 27 Mar 2024 | 44.80 | 45.30 | 44.80 | 44.90 | 44.90 | 506,816 |
| 26 Mar 2024 | 44.50 | 45.25 | 44.50 | 44.80 | 44.80 | 700,035 |
| 25 Mar 2024 | 43.85 | 44.45 | 43.85 | 44.30 | 44.30 | 489,235 |
| 22 Mar 2024 | 43.95 | 44.00 | 43.50 | 43.80 | 43.80 | 189,100 |
| 21 Mar 2024 | 43.50 | 43.95 | 43.50 | 43.95 | 43.95 | 412,139 |
| 20 Mar 2024 | 43.50 | 43.75 | 43.20 | 43.50 | 43.50 | 193,743 |
| 19 Mar 2024 | 43.30 | 43.90 | 43.30 | 43.50 | 43.50 | 451,230 |
| 18 Mar 2024 | 42.75 | 43.30 | 42.70 | 43.30 | 43.30 | 250,377 |
| 15 Mar 2024 | 42.65 | 43.00 | 42.50 | 42.75 | 42.75 | 255,748 |
| 14 Mar 2024 | 42.85 | 43.00 | 42.50 | 42.65 | 42.65 | 246,313 |
| 13 Mar 2024 | 43.05 | 43.45 | 42.80 | 42.90 | 42.90 | 208,140 |
| 12 Mar 2024 | 43.25 | 43.45 | 43.25 | 43.25 | 43.25 | 187,736 |
| 11 Mar 2024 | 42.75 | 43.40 | 42.75 | 43.25 | 43.25 | 153,152 |
| 08 Mar 2024 | 43.40 | 43.60 | 42.75 | 42.80 | 42.80 | 277,085 |
| 07 Mar 2024 | 43.80 | 44.05 | 43.30 | 43.40 | 43.40 | 258,004 |
| 06 Mar 2024 | 43.35 | 44.00 | 43.35 | 43.80 | 43.80 | 334,495 |
| 05 Mar 2024 | 43.20 | 43.50 | 43.20 | 43.35 | 43.35 | 215,610 |
| 04 Mar 2024 | 43.20 | 43.35 | 43.00 | 43.25 | 43.25 | 246,328 |
| 01 Mar 2024 | 43.20 | 43.45 | 43.00 | 43.20 | 43.20 | 184,300 |
| 29 Feb 2024 | 42.95 | 43.10 | 42.80 | 43.05 | 43.05 | 104,050 |
| 27 Feb 2024 | 42.70 | 43.00 | 42.55 | 42.95 | 42.95 | 195,023 |
| 26 Feb 2024 | 43.05 | 43.25 | 42.80 | 42.90 | 42.90 | 317,095 |
| 23 Feb 2024 | 44.10 | 44.15 | 43.00 | 43.05 | 43.05 | 387,056 |
| 22 Feb 2024 | 43.80 | 44.10 | 43.55 | 43.70 | 43.70 | 423,150 |
| 21 Feb 2024 | 43.50 | 43.80 | 43.45 | 43.75 | 43.75 | 339,050 |
| 20 Feb 2024 | 43.30 | 43.40 | 43.25 | 43.40 | 43.40 | 217,150 |
| 19 Feb 2024 | 43.00 | 43.40 | 43.00 | 43.25 | 43.25 | 310,200 |
| 16 Feb 2024 | 42.80 | 43.10 | 42.80 | 43.10 | 43.10 | 182,025 |
| 15 Feb 2024 | 42.70 | 43.50 | 42.45 | 43.25 | 43.25 | 382,334 |
| 05 Feb 2024 | 42.50 | 42.90 | 42.30 | 42.65 | 42.65 | 210,600 |
| 02 Feb 2024 | 42.95 | 42.95 | 42.35 | 42.50 | 42.50 | 218,323 |
| 01 Feb 2024 | 43.00 | 43.00 | 42.80 | 42.95 | 42.95 | 120,010 |
| 31 Jan 2024 | 42.80 | 43.25 | 42.80 | 43.00 | 43.00 | 146,100 |
| 30 Jan 2024 | 43.40 | 43.40 | 42.70 | 43.10 | 43.10 | 140,515 |
| 29 Jan 2024 | 43.25 | 43.50 | 42.90 | 43.00 | 43.00 | 550,465 |
| 26 Jan 2024 | 43.30 | 43.30 | 43.10 | 43.25 | 43.25 | 208,200 |
| 25 Jan 2024 | 43.35 | 43.55 | 43.20 | 43.30 | 43.30 | 133,050 |
| 24 Jan 2024 | 43.20 | 43.40 | 43.10 | 43.35 | 43.35 | 190,410 |
| 23 Jan 2024 | 43.30 | 43.55 | 43.20 | 43.20 | 43.20 | 156,105 |
| 22 Jan 2024 | 43.15 | 43.45 | 43.00 | 43.30 | 43.30 | 228,001 |
| 19 Jan 2024 | 42.65 | 43.15 | 42.40 | 43.00 | 43.00 | 264,155 |
| 18 Jan 2024 | 42.60 | 42.80 | 42.20 | 42.65 | 42.65 | 169,541 |
| 17 Jan 2024 | 42.90 | 43.00 | 42.30 | 42.40 | 42.40 | 491,304 |
| 16 Jan 2024 | 44.15 | 44.15 | 42.70 | 43.00 | 43.00 | 1,256,170 |
| 15 Jan 2024 | 43.20 | 44.50 | 43.20 | 44.15 | 44.15 | 1,843,153 |
| 12 Jan 2024 | 42.00 | 42.25 | 41.85 | 42.10 | 42.10 | 205,381 |
| 11 Jan 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 122,325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.