Taiwan - Delayed Quote TWD

Hung Ching Development & Construction Co. Ltd (2527.TW)

29.10

+0.20

+(0.69%)

At close: 1:30:12 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	28.75	29.10	28.70	29.10	29.10	199,224
Apr 29, 2025	28.80	28.95	28.60	28.90	28.90	112,000
Apr 28, 2025	28.20	28.85	28.20	28.80	28.80	220,204
Apr 25, 2025	28.55	28.65	27.95	28.10	28.10	513,000
Apr 24, 2025	28.30	28.60	28.10	28.15	28.15	72,107
Apr 23, 2025	28.05	28.45	28.00	28.15	28.15	182,249
Apr 22, 2025	28.20	28.25	27.45	27.75	27.75	291,103
Apr 21, 2025	29.10	29.20	28.35	28.40	28.40	187,106
Apr 18, 2025	28.80	29.30	28.70	29.30	29.30	195,100
Apr 17, 2025	28.35	29.10	28.10	29.10	29.10	172,059
Apr 16, 2025	29.10	29.10	28.30	28.60	28.60	274,002
Apr 15, 2025	28.20	29.10	28.00	29.05	29.05	266,029
Apr 14, 2025	27.30	28.40	27.30	27.75	27.75	313,003
Apr 11, 2025	26.25	27.25	26.20	27.25	27.25	531,100
Apr 10, 2025	27.30	27.35	26.80	27.35	27.35	350,000
Apr 9, 2025	28.10	28.30	24.90	24.90	24.90	1,334,021
Apr 8, 2025	27.30	28.40	27.25	27.65	27.65	1,846,800
Apr 7, 2025	30.25	30.25	30.25	30.25	30.25	26,000
Apr 2, 2025	33.55	33.60	32.85	33.60	33.60	155,005
Apr 1, 2025	32.95	33.50	32.70	33.35	33.35	314,000
Mar 31, 2025	33.15	33.15	32.25	32.80	32.80	435,000
Mar 28, 2025	35.10	35.15	33.90	34.00	34.00	441,002
Mar 27, 2025	35.80	35.80	35.25	35.30	35.30	148,000
Mar 26, 2025	35.95	35.95	35.55	35.80	35.80	63,000
Mar 25, 2025	36.10	36.15	35.55	35.55	35.55	132,010
Mar 24, 2025	35.90	36.00	35.55	35.80	35.80	134,007
Mar 21, 2025	35.50	36.10	35.30	35.95	35.95	399,000
Mar 20, 2025	35.00	35.70	34.65	35.50	35.50	222,000
Mar 19, 2025	34.70	35.00	34.60	34.80	34.80	278,016
Mar 18, 2025	34.65	34.95	34.60	34.70	34.70	302,100
Mar 17, 2025	34.75	34.75	34.25	34.45	34.45	228,000
Mar 14, 2025	33.25	34.50	33.25	34.50	34.50	281,500
Mar 13, 2025	33.85	34.15	33.15	33.20	33.20	353,400
Mar 12, 2025	33.95	34.00	33.50	33.80	33.80	322,000
Mar 11, 2025	34.20	34.25	33.30	33.60	33.60	722,040
Mar 10, 2025	36.15	36.15	34.30	34.95	34.95	728,009
Mar 7, 2025	37.15	37.20	36.65	36.90	36.90	184,000
Mar 6, 2025	37.20	37.40	36.95	37.20	37.20	184,000
Mar 5, 2025	36.85	37.20	36.55	37.15	37.15	121,209
Mar 4, 2025	36.20	36.95	35.65	36.95	36.95	207,000
Mar 3, 2025	36.55	36.85	36.25	36.65	36.65	108,060
Feb 27, 2025	37.40	37.40	36.75	36.80	36.80	167,040
Feb 26, 2025	37.50	37.50	37.00	37.20	37.20	197,000
Feb 25, 2025	37.40	37.70	37.00	37.60	37.60	144,090
Feb 24, 2025	37.05	37.45	36.90	37.40	37.40	237,200
Feb 21, 2025	36.70	37.50	36.70	37.40	37.40	221,000
Feb 20, 2025	36.40	36.80	36.20	36.65	36.65	144,000
Feb 19, 2025	36.20	36.65	36.10	36.40	36.40	182,001
Feb 18, 2025	36.25	36.45	35.90	36.20	36.20	156,000
Feb 17, 2025	35.20	36.20	35.10	36.00	36.00	265,000
Feb 14, 2025	35.20	35.45	34.90	34.90	34.90	121,015
Feb 13, 2025	34.50	35.50	34.50	35.30	35.30	272,000
Feb 12, 2025	35.20	35.20	34.20	34.20	34.20	330,086
Feb 11, 2025	35.40	35.60	34.55	34.90	34.90	140,044
Feb 10, 2025	35.25	35.80	35.00	35.35	35.35	166,000
Feb 7, 2025	35.30	35.60	35.00	35.60	35.60	76,000
Feb 6, 2025	35.90	36.05	35.60	35.60	35.60	82,000
Feb 5, 2025	35.30	35.70	35.25	35.55	35.55	92,000
Feb 4, 2025	35.40	35.55	34.75	34.85	34.85	157,010
Feb 3, 2025	34.80	36.00	34.75	35.55	35.55	253,000
Jan 22, 2025	35.00	35.50	34.90	35.50	35.50	162,494
Jan 21, 2025	35.25	35.25	34.70	34.95	34.95	64,000
Jan 20, 2025	34.70	35.25	34.70	34.95	34.95	122,028
Jan 17, 2025	34.85	34.90	34.40	34.75	34.75	93,006
Jan 16, 2025	34.45	34.75	34.35	34.35	34.35	108,000
Jan 15, 2025	34.05	34.55	34.00	34.20	34.20	99,250
Jan 14, 2025	34.00	34.35	33.95	34.05	34.05	140,146
Jan 13, 2025	35.40	35.40	33.80	34.15	34.15	576,264
Jan 10, 2025	37.05	37.40	34.40	35.40	35.40	1,074,260
Jan 9, 2025	38.35	38.60	37.30	37.60	37.60	308,440
Jan 8, 2025	37.55	38.45	37.40	38.40	38.40	373,100
Jan 7, 2025	37.95	37.95	37.45	37.80	37.80	196,461
Jan 6, 2025	37.50	38.25	37.50	37.90	37.90	229,121
Jan 3, 2025	38.00	38.25	37.50	37.50	37.50	141,010
Jan 2, 2025	37.90	38.70	37.60	37.90	37.90	219,000
Dec 31, 2024	38.65	38.65	37.70	37.90	37.90	324,020
Dec 30, 2024	37.80	39.75	37.80	38.75	38.75	487,161
Dec 27, 2024	37.65	37.85	37.35	37.60	37.60	110,000
Dec 26, 2024	37.85	38.45	37.80	37.80	37.80	195,020
Dec 25, 2024	37.50	38.25	37.30	38.10	38.10	261,000
Dec 24, 2024	37.60	38.05	37.15	37.40	37.40	410,000
Dec 23, 2024	35.55	37.40	35.50	37.35	37.35	469,099
Dec 20, 2024	35.95	36.75	35.00	35.10	35.10	512,154
Dec 19, 2024	36.10	36.55	35.50	35.70	35.70	608,564
Dec 18, 2024	36.50	36.80	35.85	36.80	36.80	240,008
Dec 17, 2024	37.35	37.40	36.60	36.60	36.60	311,750
Dec 16, 2024	36.65	38.70	36.65	37.60	37.60	447,000
Dec 13, 2024	37.65	37.65	36.60	36.75	36.75	552,467
Dec 12, 2024	37.80	38.25	37.55	37.55	37.55	346,216
Dec 11, 2024	37.60	38.35	37.20	37.90	37.90	451,022
Dec 10, 2024	38.75	39.55	37.60	37.65	37.65	1,048,469
Dec 9, 2024	40.60	41.20	39.10	39.10	39.10	1,762,418
Dec 6, 2024	37.60	40.75	37.35	40.60	40.60	1,755,677
Dec 5, 2024	37.55	37.65	36.95	37.05	37.05	327,050
Dec 4, 2024	38.25	38.40	37.40	37.55	37.55	407,000
Dec 3, 2024	38.55	38.85	38.15	38.25	38.25	384,021
Dec 2, 2024	38.35	38.75	38.20	38.65	38.65	256,236
Nov 29, 2024	38.20	38.20	37.45	37.85	37.85	256,212
Nov 28, 2024	38.90	38.90	36.15	37.80	37.80	696,010
Nov 27, 2024	39.50	39.50	37.95	38.45	38.45	805,845
Nov 26, 2024	39.40	39.50	38.80	39.35	39.35	317,285
Nov 25, 2024	38.55	39.45	38.55	39.45	39.45	569,022
Nov 22, 2024	39.20	39.70	38.40	38.50	38.50	1,026,273
Nov 21, 2024	37.70	39.40	37.20	38.90	38.90	1,581,017
Nov 20, 2024	37.50	37.50	37.50	37.50	37.50	1,104,737
Nov 19, 2024	36.75	37.65	36.55	37.20	37.20	882,289
Nov 18, 2024	36.30	37.20	35.40	36.75	36.75	1,233,352
Nov 15, 2024	35.65	36.95	35.45	36.00	36.00	1,496,000
Nov 14, 2024	34.20	35.95	34.00	35.30	35.30	1,404,310
Nov 13, 2024	33.75	34.80	33.65	34.15	34.15	834,000
Nov 12, 2024	34.00	34.25	33.50	34.00	34.00	483,009
Nov 11, 2024	34.25	35.30	33.80	34.05	34.05	1,302,000
Nov 8, 2024	32.30	33.45	32.30	32.30	32.30	328,154
Nov 7, 2024	32.00	32.20	31.90	32.20	32.20	83,000
Nov 6, 2024	32.00	32.20	31.75	32.00	32.00	109,000
Nov 5, 2024	31.65	32.30	31.65	31.85	31.85	222,000
Nov 4, 2024	32.30	32.40	31.80	31.90	31.90	356,050
Nov 1, 2024	31.95	32.80	31.90	32.65	32.65	239,064
Oct 30, 2024	31.95	32.25	31.90	32.20	32.20	179,073
Oct 29, 2024	32.30	32.30	31.40	31.90	31.90	424,000
Oct 28, 2024	32.40	32.60	32.15	32.35	32.35	187,000
Oct 25, 2024	32.45	32.45	32.05	32.40	32.40	266,000
Oct 24, 2024	32.70	32.70	32.10	32.20	32.20	530,100
Oct 23, 2024	33.20	33.25	32.70	32.75	32.75	337,083
Oct 22, 2024	33.35	33.45	32.90	33.00	33.00	527,052
Oct 21, 2024	34.55	34.55	33.50	33.60	33.60	662,943
Oct 18, 2024	35.95	35.95	34.10	34.15	34.15	808,164
Oct 17, 2024	35.35	36.00	33.70	36.00	36.00	919,574
Oct 16, 2024	33.90	36.10	33.20	36.10	36.10	2,641,200
Oct 15, 2024	33.95	34.35	33.65	34.05	34.05	282,000
Oct 14, 2024	33.80	34.05	33.55	33.75	33.75	219,000
Oct 11, 2024	33.45	34.30	33.40	33.80	33.80	239,000
Oct 9, 2024	34.40	34.40	33.55	33.70	33.70	355,310
Oct 8, 2024	36.15	36.20	34.05	34.05	34.05	991,010
Oct 7, 2024	34.00	36.15	33.50	36.15	36.15	1,594,000
Oct 4, 2024	33.85	33.85	32.85	32.90	32.90	221,401
Oct 1, 2024	34.20	34.20	33.50	33.50	33.50	183,000
Sep 30, 2024	34.15	34.55	34.00	34.20	34.20	148,010
Sep 27, 2024	33.90	34.60	33.55	34.60	34.60	640,010
Sep 26, 2024	33.25	33.85	33.25	33.50	33.50	296,000
Sep 25, 2024	33.20	33.85	33.15	33.15	33.15	377,000
Sep 24, 2024	33.15	33.75	32.85	32.85	32.85	443,983
Sep 23, 2024	33.55	33.55	32.60	33.15	33.15	1,351,097
Sep 20, 2024	34.30	34.50	32.70	33.75	33.75	2,142,052
Sep 19, 2024	35.35	35.90	35.20	35.85	35.85	280,000
Sep 18, 2024	35.70	36.05	35.10	35.20	35.20	313,030
Sep 16, 2024	35.30	35.30	34.85	35.10	35.10	217,011
Sep 13, 2024	34.60	35.35	34.60	34.95	34.95	262,344
Sep 12, 2024	34.55	34.90	34.20	34.60	34.60	279,000
Sep 11, 2024	34.80	34.95	34.35	34.45	34.45	384,300
Sep 10, 2024	36.05	36.10	34.50	34.80	34.80	692,200
Sep 9, 2024	35.30	36.00	34.80	35.95	35.95	691,010
Sep 6, 2024	36.75	36.75	35.85	36.25	36.25	456,100
Sep 5, 2024	36.90	37.60	36.75	36.75	36.75	309,015
Sep 4, 2024	36.60	37.30	34.80	36.70	36.70	841,900
Sep 3, 2024	38.45	38.90	38.00	38.00	38.00	288,528
Sep 2, 2024	39.80	39.90	38.30	38.45	38.45	482,013
Aug 30, 2024	38.90	40.10	38.80	39.40	39.40	691,013
Aug 29, 2024	38.65	39.70	38.60	38.80	38.80	867,000
Aug 28, 2024	37.95	38.75	37.60	38.65	38.65	662,172
Aug 27, 2024	37.20	38.05	37.00	37.95	37.95	332,063
Aug 26, 2024	1.5 Dividend
Aug 26, 2024	37.10	38.00	37.00	37.20	37.20	612,015
Aug 23, 2024	38.70	38.70	37.95	38.60	37.10	1,062,141
Aug 22, 2024	39.60	39.60	37.50	38.75	37.24	1,661,018
Aug 21, 2024	40.60	40.60	39.25	39.60	38.06	848,994
Aug 20, 2024	41.90	41.90	40.45	40.65	39.07	1,171,000
Aug 19, 2024	41.90	42.25	41.15	41.75	40.13	828,402
Aug 16, 2024	40.60	41.95	40.35	41.55	39.94	1,096,106
Aug 15, 2024	40.50	40.90	40.00	40.20	38.64	635,163
Aug 14, 2024	40.90	41.20	40.10	40.25	38.69	575,000
Aug 13, 2024	40.55	40.65	39.80	40.25	38.69	787,056
Aug 12, 2024	41.15	42.70	40.40	40.50	38.93	1,666,010
Aug 9, 2024	40.40	41.40	40.00	40.00	38.45	1,139,735
Aug 8, 2024	39.10	40.50	38.40	39.60	38.06	1,216,200
Aug 7, 2024	38.30	41.50	37.40	40.60	39.02	2,643,100
Aug 6, 2024	41.00	41.85	38.25	38.25	36.76	4,960,000
Aug 5, 2024	44.10	44.10	42.50	42.50	40.85	1,860,795
Aug 2, 2024	51.00	52.10	47.15	47.20	45.37	6,444,106
Aug 1, 2024	49.95	53.50	48.75	52.10	50.08	8,240,991
Jul 31, 2024	47.70	50.40	47.45	49.75	47.82	7,472,902
Jul 30, 2024	47.10	47.80	46.20	47.70	45.85	957,450
Jul 29, 2024	48.15	48.35	46.80	47.10	45.27	2,124,401
Jul 26, 2024	46.50	47.60	46.20	47.15	45.32	1,735,100
Jul 23, 2024	45.30	48.60	45.30	47.55	45.70	2,258,272
Jul 22, 2024	46.20	46.30	44.65	45.20	43.44	1,165,000
Jul 19, 2024	47.20	47.35	45.45	46.40	44.60	1,930,118
Jul 18, 2024	47.35	47.95	46.25	47.25	45.41	1,515,316
Jul 17, 2024	48.40	48.60	47.05	47.30	45.46	1,661,194
Jul 16, 2024	47.05	48.10	46.70	47.50	45.65	992,292
Jul 15, 2024	47.00	47.65	46.30	46.80	44.98	928,059
Jul 12, 2024	47.10	47.50	46.00	46.65	44.84	713,130
Jul 11, 2024	47.00	47.25	46.10	47.15	45.32	913,230
Jul 10, 2024	45.30	47.40	45.30	46.90	45.08	2,525,171
Jul 9, 2024	44.80	44.85	43.65	44.40	42.67	1,153,000
Jul 8, 2024	45.80	46.50	44.65	44.80	43.06	979,023
Jul 5, 2024	46.30	46.30	45.70	45.80	44.02	503,000
Jul 4, 2024	45.75	46.50	45.75	46.35	44.55	568,112
Jul 3, 2024	46.00	46.10	45.60	45.70	43.92	421,201
Jul 2, 2024	46.00	46.00	45.25	45.95	44.16	483,873
Jul 1, 2024	45.05	46.40	44.35	45.95	44.16	972,265
Jun 28, 2024	46.15	46.25	45.00	45.00	43.25	1,402,031
Jun 27, 2024	46.60	46.60	45.85	46.15	44.36	567,200
Jun 26, 2024	46.80	47.30	46.35	46.70	44.89	695,100
Jun 25, 2024	48.10	48.80	46.10	46.35	44.55	1,968,500
Jun 24, 2024	46.05	48.10	46.05	47.95	46.09	2,615,362
Jun 21, 2024	46.45	46.45	45.20	45.85	44.07	979,349
Jun 20, 2024	46.05	46.50	45.35	46.10	44.31	1,104,397
Jun 19, 2024	46.00	46.50	45.85	46.20	44.40	805,000
Jun 18, 2024	45.15	46.50	44.95	45.95	44.16	1,702,230
Jun 17, 2024	48.20	48.70	45.40	45.40	43.64	3,059,161
Jun 14, 2024	47.60	50.10	47.60	47.95	46.09	2,899,135
Jun 13, 2024	48.25	48.35	47.30	47.50	45.65	1,082,567
Jun 12, 2024	48.05	48.60	47.30	48.10	46.23	1,131,300
Jun 11, 2024	49.00	49.95	47.90	48.15	46.28	1,740,010
Jun 7, 2024	47.90	49.80	47.55	48.80	46.90	2,133,610
Jun 6, 2024	48.20	48.70	47.20	47.90	46.04	1,366,010
Jun 5, 2024	51.00	51.10	47.85	48.20	46.33	4,150,720
Jun 4, 2024	51.40	51.40	49.45	50.40	48.44	2,559,199
Jun 3, 2024	50.70	51.50	49.20	51.00	49.02	3,564,292
May 31, 2024	50.00	52.50	49.10	50.50	48.54	6,856,925
May 30, 2024	49.00	50.70	48.55	50.20	48.25	7,689,898
May 29, 2024	47.15	47.90	46.55	47.70	45.85	1,147,105
May 28, 2024	46.80	48.15	46.55	46.90	45.08	1,824,402
May 27, 2024	45.25	46.75	45.10	46.40	44.60	1,171,002
May 24, 2024	45.10	46.30	44.80	45.20	43.44	1,319,000
May 23, 2024	46.45	46.45	44.25	45.20	43.44	2,461,100
May 22, 2024	46.70	47.65	46.35	46.85	45.03	1,570,100
May 21, 2024	47.55	47.55	46.25	46.85	45.03	2,211,522
May 20, 2024	49.60	50.20	47.20	47.55	45.70	5,604,174
May 17, 2024	47.85	49.45	47.00	49.25	47.34	7,620,600
May 16, 2024	44.45	47.30	44.35	46.40	44.60	5,062,398
May 15, 2024	42.60	44.65	42.60	44.15	42.43	2,743,550
May 14, 2024	43.70	44.45	42.10	42.30	40.66	2,686,402
May 13, 2024	42.45	44.35	41.65	43.70	42.00	3,896,050
May 10, 2024	44.90	44.90	42.25	42.65	40.99	5,216,167
May 9, 2024	46.80	47.20	44.10	44.30	42.58	4,363,421
May 8, 2024	49.20	49.75	46.40	46.55	44.74	4,606,065
May 7, 2024	53.30	54.60	48.60	48.75	46.86	7,485,963
May 6, 2024	55.10	55.90	52.50	52.90	50.84	5,774,276
May 3, 2024	54.00	55.50	50.40	55.10	52.96	12,810,600
May 2, 2024	52.70	58.10	51.80	53.80	51.71	19,704,213
Apr 30, 2024	58.80	59.40	56.90	56.90	54.69	4,341,622

2528.TW Crowell Development Corp.

35.70

-0.70%

5533.TW Founding Construction Development Corp.

17.55

+0.29%

1456.TW I-Hwa Industrial Co.,Ltd

13.50

+0.75%

2509.TW Chainqui Construction Development Co., Ltd.

14.30

+1.42%

2530.TW Delpha Construction Co.,Ltd.

33.15

-1.92%

1442.TW Advancetek Enterprise Co.,Ltd.

72.00

+1.69%

3266.TW Sunty Development Co., LTD

15.75

-1.25%

2540.TW JSL Construction & Development Co., Ltd.

82.50

-1.32%

2596.TWO ReaLy Development & Construction Corp.

32.05

+0.16%

5213.TWO YeaShin International Development Co., Ltd.

34.00

+2.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hung Ching Development & Construction Co. Ltd (2527.TW)

Related Tickers