Taiwan - Delayed Quote TWD

Hwang Chang General Contractor Co., Ltd (2543.TW)

79.00

+0.30

+(0.38%)

At close: January 22 at 1:30:16 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	79.00	79.70	77.50	79.00	79.00	6,609,135
Jan 21, 2025	79.10	81.50	78.30	78.70	78.70	7,024,608
Jan 20, 2025	79.80	83.20	77.00	78.70	78.70	19,367,230
Jan 17, 2025	76.60	79.30	76.40	77.10	77.10	12,572,010
Jan 16, 2025	74.50	78.60	72.10	77.10	77.10	22,224,558
Jan 15, 2025	67.40	72.60	66.60	72.60	72.60	11,252,611
Jan 14, 2025	67.20	68.60	66.00	66.00	66.00	5,369,927
Jan 13, 2025	72.22	72.52	65.97	66.66	66.66	8,813,638
Jan 10, 2025	76.39	77.87	71.53	72.72	72.72	7,604,385
Jan 9, 2025	80.75	81.05	75.30	75.49	75.49	6,626,347
Jan 8, 2025	82.34	83.13	79.96	80.06	80.06	7,862,297
Jan 7, 2025	82.83	83.53	79.36	82.54	82.54	17,496,528
Jan 6, 2025	78.17	83.13	77.28	82.24	82.24	17,551,386
Jan 3, 2025	74.20	78.10	73.90	78.00	78.00	9,759,110
Jan 2, 2025	74.00	75.60	72.80	73.90	73.90	3,647,176
Dec 31, 2024	72.50	73.90	71.30	73.50	73.50	3,748,664
Dec 30, 2024	70.60	73.10	70.30	71.90	71.90	4,032,272
Dec 27, 2024	72.10	72.30	70.60	70.60	70.60	1,685,291
Dec 26, 2024	73.10	73.50	71.80	71.80	71.80	1,792,302
Dec 25, 2024	74.20	74.60	72.40	72.60	72.60	2,758,692
Dec 24, 2024	74.00	76.00	73.00	73.20	73.20	4,081,589
Dec 23, 2024	73.10	75.40	72.30	73.80	73.80	4,163,696
Dec 20, 2024	72.50	77.80	72.20	72.60	72.60	12,052,326
Dec 19, 2024	68.50	72.30	68.30	71.70	71.70	4,253,894
Dec 18, 2024	71.10	71.90	69.40	69.40	69.40	3,694,151
Dec 17, 2024	71.60	72.10	69.60	71.00	71.00	3,691,431
Dec 16, 2024	69.00	75.50	69.00	71.50	71.50	8,052,935
Dec 13, 2024	70.30	71.20	68.70	69.00	69.00	5,911,729
Dec 12, 2024	67.60	71.90	66.20	70.30	70.30	9,053,952
Dec 11, 2024	65.30	66.40	64.90	65.70	65.70	3,743,190
Dec 10, 2024	67.50	67.70	64.90	65.30	65.30	6,104,043
Dec 9, 2024	70.10	70.10	67.50	67.50	67.50	3,535,932
Dec 6, 2024	68.90	70.40	68.30	69.50	69.50	4,105,692
Dec 5, 2024	71.10	71.10	68.20	68.90	68.90	8,084,215
Dec 4, 2024	73.00	73.60	70.50	70.70	70.70	4,928,443
Dec 3, 2024	72.50	74.50	72.20	72.50	72.50	4,692,168
Dec 2, 2024	75.40	75.40	72.10	72.50	72.50	3,059,627
Nov 29, 2024	74.40	76.40	73.60	74.10	74.10	3,809,368
Nov 28, 2024	74.40	76.60	73.40	74.10	74.10	5,721,360
Nov 27, 2024	76.00	76.60	73.60	73.60	73.60	6,457,219
Nov 26, 2024	79.20	79.30	75.40	76.10	76.10	8,065,152
Nov 25, 2024	79.90	81.50	78.90	79.30	79.30	5,051,372
Nov 22, 2024	81.90	83.00	80.00	80.00	80.00	3,810,236
Nov 21, 2024	81.00	82.50	81.00	81.50	81.50	1,935,723
Nov 20, 2024	81.80	81.80	81.80	81.80	81.80	3,688,118
Nov 19, 2024	82.50	85.70	82.00	83.00	83.00	6,708,296
Nov 18, 2024	82.10	82.40	81.00	81.70	81.70	3,689,450
Nov 15, 2024	84.00	85.60	81.50	81.60	81.60	6,392,681
Nov 14, 2024	81.70	86.70	81.40	84.00	84.00	9,845,550
Nov 13, 2024	84.70	85.00	80.80	81.60	81.60	9,690,101
Nov 12, 2024	88.00	89.70	85.20	85.70	85.70	7,626,143
Nov 11, 2024	89.00	90.70	88.10	88.90	88.90	5,518,168
Nov 8, 2024	91.10	91.60	87.00	87.90	87.90	10,158,693
Nov 7, 2024	91.30	93.30	90.60	90.70	90.70	6,677,238
Nov 6, 2024	92.90	93.40	91.10	91.10	91.10	5,510,354
Nov 5, 2024	93.50	94.70	91.10	92.20	92.20	10,084,242
Nov 4, 2024	93.50	96.80	92.90	93.10	93.10	16,553,321
Nov 1, 2024	95.40	98.90	93.40	93.50	93.50	22,627,770
Oct 30, 2024	91.40	98.40	90.20	96.40	96.40	21,397,889
Oct 29, 2024	92.10	93.40	90.00	90.50	90.50	12,660,012
Oct 28, 2024	91.20	92.70	89.90	92.60	92.60	15,954,441
Oct 25, 2024	84.80	90.00	84.80	89.50	89.50	16,517,764
Oct 24, 2024	83.50	85.80	82.40	85.30	85.30	17,311,196
Oct 23, 2024	84.10	85.00	81.50	83.00	83.00	13,788,411
Oct 22, 2024	0.30 Dividend
Oct 22, 2024	79.20	83.60	79.00	83.10	83.10	20,911,474
Oct 22, 2024	1270:1000 Stock Splits
Oct 21, 2024	73.46	79.13	73.39	76.30	76.00	24,311,381
Oct 18, 2024	72.52	73.94	71.65	73.23	72.94	10,100,146
Oct 17, 2024	74.96	77.64	71.89	71.89	71.61	17,098,347
Oct 16, 2024	71.26	74.25	70.31	74.25	73.96	17,284,466
Oct 15, 2024	74.41	75.20	71.02	71.50	71.22	19,689,337
Oct 14, 2024	77.17	79.92	72.13	74.02	73.73	31,570,630
Oct 11, 2024	72.91	78.74	72.68	76.93	76.63	23,955,560
Oct 9, 2024	73.15	73.86	71.26	73.39	73.10	12,884,908
Oct 8, 2024	70.47	74.33	70.39	73.07	72.79	17,408,551
Oct 7, 2024	68.58	73.86	67.56	71.81	71.53	24,454,712
Oct 4, 2024	70.39	73.15	67.01	67.56	67.30	31,098,727
Oct 1, 2024	66.46	71.42	65.04	70.87	70.59	31,621,003
Sep 30, 2024	62.99	66.85	62.52	64.96	64.71	14,701,235
Sep 27, 2024	65.75	65.98	62.83	63.46	63.22	14,189,030
Sep 26, 2024	60.55	65.20	60.31	64.33	64.08	24,470,277
Sep 25, 2024	57.56	61.42	57.24	59.76	59.53	17,876,111
Sep 24, 2024	56.46	57.87	56.06	56.69	56.47	7,895,602
Sep 23, 2024	56.93	57.80	55.35	56.46	56.24	9,726,400
Sep 20, 2024	55.67	57.95	53.94	57.95	57.73	16,577,913
Sep 19, 2024	55.91	57.48	55.59	57.09	56.86	8,149,179
Sep 18, 2024	55.12	56.54	54.33	55.12	54.90	5,723,392
Sep 16, 2024	54.25	54.96	52.76	54.88	54.67	5,833,887
Sep 13, 2024	53.46	55.51	53.23	53.86	53.65	6,734,991
Sep 12, 2024	55.75	56.14	52.91	52.91	52.71	8,083,330
Sep 11, 2024	53.46	54.88	52.36	54.88	54.67	8,146,078
Sep 10, 2024	56.77	57.72	52.05	53.46	53.26	13,866,695
Sep 9, 2024	56.06	57.09	54.96	56.30	56.08	6,319,973
Sep 6, 2024	55.51	57.09	54.49	56.61	56.39	5,292,793
Sep 5, 2024	56.06	57.01	54.33	54.88	54.67	9,111,265
Sep 4, 2024	54.72	57.09	52.99	55.67	55.45	14,182,087
Sep 3, 2024	60.94	61.34	57.80	58.43	58.20	13,638,626
Sep 2, 2024	61.34	62.28	59.92	60.79	60.55	11,996,726
Aug 30, 2024	60.79	62.68	59.92	60.47	60.24	25,530,991
Aug 29, 2024	59.84	61.73	59.45	60.31	60.08	13,004,645
Aug 28, 2024	59.61	62.52	59.13	60.39	60.16	32,889,908
Aug 27, 2024	53.54	59.45	53.46	59.45	59.22	30,819,284
Aug 26, 2024	52.60	55.12	52.44	54.09	53.88	18,913,516
Aug 23, 2024	50.87	51.81	50.16	50.71	50.51	7,014,659
Aug 22, 2024	52.68	53.31	50.47	50.87	50.67	14,238,969
Aug 21, 2024	52.76	53.62	51.57	52.68	52.47	13,175,743
Aug 20, 2024	55.91	56.14	52.44	53.31	53.10	31,055,544
Aug 19, 2024	49.84	55.20	49.76	55.20	54.98	32,782,494
Aug 16, 2024	51.50	51.73	50.00	50.24	50.04	11,016,602
Aug 15, 2024	52.13	53.94	50.08	50.94	50.75	20,742,194
Aug 14, 2024	52.76	54.72	51.34	52.05	51.84	25,825,347
Aug 13, 2024	50.24	51.57	49.69	51.26	51.06	19,547,288
Aug 12, 2024	48.50	50.79	48.03	49.06	48.86	18,110,064
Aug 9, 2024	50.16	53.15	48.58	49.21	49.02	33,476,417
Aug 8, 2024	45.67	50.08	44.72	48.50	48.31	24,737,943
Aug 7, 2024	44.88	45.67	43.39	45.67	45.49	9,285,531
Aug 6, 2024	45.59	46.22	39.61	41.57	41.41	19,219,377
Aug 5, 2024	45.59	47.24	43.31	43.94	43.77	16,328,249
Aug 2, 2024	50.39	50.94	46.54	47.01	46.82	18,257,476
Aug 1, 2024	49.69	51.65	49.21	50.63	50.43	16,033,170
Jul 31, 2024	49.45	50.55	48.82	49.21	49.02	10,454,586
Jul 30, 2024	47.32	50.00	46.38	50.00	49.80	17,599,581
Jul 29, 2024	48.90	51.18	47.32	47.40	47.22	21,401,824
Jul 26, 2024	48.11	49.37	47.17	48.50	48.31	9,450,532
Jul 23, 2024	49.06	50.79	48.11	48.50	48.31	14,503,171
Jul 22, 2024	47.64	48.58	46.38	48.11	47.92	8,195,202
Jul 19, 2024	49.13	49.76	47.48	47.64	47.45	9,953,501
Jul 18, 2024	49.21	50.71	48.43	48.82	48.63	15,911,498
Jul 17, 2024	48.82	51.73	47.48	49.84	49.65	30,317,836
Jul 16, 2024	46.85	51.89	46.85	47.72	47.53	32,170,079
Jul 15, 2024	45.83	48.27	45.20	47.24	47.06	17,117,767
Jul 12, 2024	46.22	46.61	44.88	45.04	44.86	9,907,719
Jul 11, 2024	46.77	47.56	45.75	46.69	46.51	11,778,617
Jul 10, 2024	48.35	50.79	46.30	46.61	46.43	30,397,521
Jul 9, 2024	52.28	52.28	47.24	47.48	47.30	33,638,398
Jul 8, 2024	49.21	49.53	45.83	47.56	47.37	23,138,593
Jul 5, 2024	44.96	48.82	42.60	48.82	48.63	51,076,691
Jul 4, 2024	40.94	44.41	40.87	44.41	44.24	20,185,358
Jul 3, 2024	37.87	40.94	37.87	40.39	40.24	14,264,354
Jul 2, 2024	37.05	38.82	37.05	37.80	37.65	10,350,096
Jul 1, 2024	34.61	37.91	34.53	37.24	37.10	12,635,917
Jun 28, 2024	34.25	35.31	34.25	34.53	34.39	2,971,924
Jun 27, 2024	35.67	36.02	34.17	34.25	34.12	7,928,178
Jun 26, 2024	35.83	36.77	35.59	35.67	35.53	7,711,852
Jun 25, 2024	37.72	37.72	35.71	36.14	36.00	4,308,916
Jun 24, 2024	36.97	38.19	36.54	37.24	37.10	3,539,907
Jun 21, 2024	37.99	37.99	36.77	36.89	36.75	2,573,769
Jun 20, 2024	37.01	37.52	36.97	37.24	37.10	1,552,914
Jun 19, 2024	37.36	37.64	36.85	37.09	36.94	2,928,853
Jun 18, 2024	38.54	38.74	37.17	37.36	37.22	5,668,952
Jun 17, 2024	40.08	40.08	38.19	38.43	38.28	4,276,943
Jun 14, 2024	37.91	40.39	37.87	39.09	38.94	10,536,130
Jun 13, 2024	37.01	37.95	36.42	37.76	37.61	3,805,393
Jun 12, 2024	37.95	37.99	36.65	36.93	36.79	4,391,536
Jun 11, 2024	39.09	40.71	37.28	37.95	37.80	17,197,527
Jun 7, 2024	37.01	39.09	37.01	39.09	38.94	7,063,976
Jun 6, 2024	36.73	36.77	35.04	35.55	35.41	8,000,949
Jun 5, 2024	39.13	39.13	36.61	37.01	36.86	6,023,343
Jun 4, 2024	40.39	40.47	38.19	38.54	38.39	6,007,578
Jun 3, 2024	39.45	40.55	39.21	40.00	39.84	5,251,757
May 31, 2024	38.46	40.39	38.46	39.13	38.98	9,163,127
May 30, 2024	0.40 Dividend
May 30, 2024	38.58	40.24	37.48	38.46	38.31	16,879,360
May 30, 2024	1140:1000 Stock Splits
May 29, 2024	35.46	38.53	35.27	38.02	37.47	28,689,459
May 28, 2024	35.27	35.78	34.63	35.08	34.58	5,188,733
May 27, 2024	36.29	36.68	34.76	34.89	34.39	9,722,056
May 24, 2024	33.61	36.42	32.59	36.04	35.52	19,296,704
May 23, 2024	34.50	34.57	33.23	33.42	32.94	5,163,346
May 22, 2024	34.95	35.40	34.31	34.50	34.01	4,824,303
May 21, 2024	33.87	35.78	33.48	34.95	34.45	9,268,940
May 20, 2024	35.46	35.46	33.61	33.80	33.32	11,426,144
May 17, 2024	34.82	36.87	33.67	34.89	34.39	30,634,908
May 16, 2024	32.08	34.95	32.08	34.95	34.45	11,069,829
May 15, 2024	31.82	32.72	31.63	31.82	31.36	4,552,188
May 14, 2024	32.33	32.59	31.02	31.76	31.30	7,307,267
May 13, 2024	32.59	33.04	31.31	32.20	31.74	7,309,075
May 10, 2024	33.29	33.87	32.78	33.23	32.75	5,210,005
May 9, 2024	34.44	35.46	33.35	33.42	32.94	12,218,737
May 8, 2024	33.80	34.38	32.91	34.19	33.69	11,399,395
May 7, 2024	35.53	36.29	33.29	33.55	33.06	23,151,597
May 6, 2024	38.72	39.43	34.50	36.23	35.71	52,835,694
May 3, 2024	35.02	38.15	34.19	38.15	37.60	53,133,669
May 2, 2024	32.59	34.70	32.27	34.70	34.20	24,436,237
Apr 30, 2024	31.76	31.89	30.38	31.57	31.11	6,688,935
Apr 29, 2024	32.27	32.52	31.12	31.57	31.11	11,831,635
Apr 26, 2024	31.18	33.23	31.05	31.66	31.21	15,152,736
Apr 25, 2024	30.67	31.82	30.13	31.18	30.73	16,529,881
Apr 24, 2024	31.34	31.37	29.62	30.67	30.23	13,959,944
Apr 23, 2024	32.14	33.74	29.23	30.77	30.32	27,824,691
Apr 22, 2024	36.42	37.32	31.95	32.20	31.74	64,365,804
Apr 19, 2024	31.41	34.38	31.02	34.38	33.88	46,520,299
Apr 18, 2024	30.29	31.89	29.71	31.28	30.83	17,821,074
Apr 17, 2024	29.39	31.21	29.17	30.16	29.73	13,658,355
Apr 16, 2024	29.04	29.52	28.12	28.88	28.47	8,654,598
Apr 15, 2024	31.25	31.82	29.30	29.62	29.19	29,869,640
Apr 12, 2024	26.52	29.17	26.39	29.17	28.75	10,248,181
Apr 11, 2024	26.87	27.22	26.23	26.52	26.14	2,791,634
Apr 10, 2024	26.81	26.96	26.29	26.65	26.26	2,173,756
Apr 9, 2024	26.33	26.55	25.94	26.45	26.07	2,393,052
Apr 8, 2024	26.58	26.84	25.97	26.20	25.82	2,160,101
Apr 3, 2024	26.84	26.84	25.56	26.29	25.92	4,021,748
Apr 2, 2024	27.35	27.35	26.65	26.84	26.45	2,210,082
Apr 1, 2024	27.16	27.57	26.90	27.00	26.61	2,848,667
Mar 29, 2024	27.83	28.08	26.29	27.12	26.73	6,402,385
Mar 28, 2024	26.84	28.05	26.68	27.54	27.14	6,408,899
Mar 27, 2024	26.45	27.12	25.97	26.65	26.26	3,464,147
Mar 26, 2024	26.84	27.86	26.20	26.20	25.82	5,645,375
Mar 25, 2024	26.96	27.35	26.58	26.84	26.45	3,758,032
Mar 22, 2024	27.67	28.12	27.00	27.16	26.77	3,869,166
Mar 21, 2024	27.96	28.05	26.74	27.44	27.05	5,803,775
Mar 20, 2024	28.12	29.23	27.57	27.57	27.18	7,238,132
Mar 19, 2024	28.79	29.36	27.83	27.83	27.43	6,092,845
Mar 18, 2024	28.63	29.04	27.67	28.75	28.34	6,300,999
Mar 15, 2024	29.07	30.32	28.31	28.63	28.21	10,549,918
Mar 14, 2024	28.88	29.62	28.24	28.79	28.37	8,442,519
Mar 13, 2024	32.14	32.27	29.14	29.14	28.72	17,121,628
Mar 12, 2024	31.47	33.80	30.67	31.82	31.36	39,694,665
Mar 11, 2024	28.88	31.37	28.31	31.37	30.92	17,241,629
Mar 8, 2024	29.81	31.25	27.99	28.53	28.12	15,476,220
Mar 7, 2024	30.51	31.60	29.71	30.10	29.66	15,278,245
Mar 6, 2024	31.28	32.59	30.35	30.48	30.04	25,746,426
Mar 5, 2024	28.47	30.70	28.05	30.70	30.26	16,966,958
Mar 4, 2024	30.35	31.44	27.09	27.92	27.52	25,930,369
Mar 1, 2024	27.28	29.43	26.39	29.43	29.00	18,743,629
Feb 29, 2024	26.42	28.08	25.97	26.77	26.39	13,684,820
Feb 27, 2024	27.03	27.41	25.85	26.26	25.88	14,364,728
Feb 26, 2024	23.04	24.95	22.91	24.95	24.59	15,609,916
Feb 23, 2024	22.94	24.28	22.36	22.68	22.36	18,496,387
Feb 22, 2024	24.92	25.53	22.08	22.11	21.79	44,587,731
Feb 21, 2024	23.04	24.50	22.36	24.50	24.15	32,254,866
Feb 20, 2024	20.35	22.30	20.10	22.30	21.98	27,798,659
Feb 19, 2024	19.58	20.38	19.23	20.29	20.00	13,546,277
Feb 16, 2024	18.15	19.49	17.57	18.85	18.58	12,078,531
Feb 15, 2024	16.93	18.53	16.93	18.40	18.14	7,976,771
Feb 5, 2024	17.09	17.35	16.81	16.87	16.63	1,934,331
Feb 2, 2024	17.41	17.67	17.06	17.09	16.85	2,891,668
Feb 1, 2024	17.67	18.15	17.41	17.41	17.16	2,708,063
Jan 31, 2024	17.70	18.02	17.41	17.83	17.57	2,637,014
Jan 30, 2024	17.83	17.99	17.12	17.64	17.38	4,510,309
Jan 29, 2024	17.12	18.34	17.06	17.64	17.38	10,428,290
Jan 26, 2024	16.07	17.60	15.94	17.12	16.88	8,555,972
Jan 25, 2024	16.45	16.45	15.97	16.04	15.81	2,740,304
Jan 24, 2024	16.23	16.84	16.23	16.45	16.22	2,016,374
Jan 23, 2024	16.29	16.39	16.13	16.26	16.03	1,568,122
Jan 22, 2024	16.42	16.61	16.17	16.17	15.93	3,003,222

2516.TW New Asia Construction & Development Corp.

17.10

-7.32%

5521.TW Kung Sing Engineering Corporation

10.25

+0.99%

2535.TW Da-Cin Construction Co.,Ltd.

55.00

+0.73%

2546.TW Kedge Construction Co., Ltd.

69.70

+0.14%

9906.TW Hsin Ba Ba Corporation

110.00

+2.33%

2597.TW Ruentex Engineering & Construction Co., Ltd.

152.50

-0.33%

5531.TW Shining Building Business Co.,Ltd.

10.45

-0.48%

2515.TW BES Engineering Corporation

10.45

+0.97%

6139.TW L&K Engineering Co., Ltd.

250.00

+3.73%

6691.TW Yankey Engineering Co., Ltd.

476.50

-2.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hwang Chang General Contractor Co., Ltd (2543.TW)

Related Tickers