Taiwan - Delayed Quote TWD

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

85.70
-2.10
(-2.39%)
At close: June 13 at 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202587.5087.8085.5085.7085.706,191,445
Jun 12, 202589.0089.7087.8087.8087.803,673,914
Jun 11, 202590.0091.0087.6088.6088.607,702,163
Jun 10, 202591.5093.7090.1090.2090.2012,880,181
Jun 9, 202588.0092.0087.3091.5091.5017,769,478
Jun 6, 202586.7087.7086.2087.2087.203,476,280
Jun 5, 202585.4087.2085.4086.7086.703,779,837
Jun 4, 202588.1088.8085.4085.4085.406,825,222
Jun 3, 202587.6089.4086.6087.7087.706,744,939
Jun 2, 202589.8092.3087.0087.4087.4012,036,976
May 29, 202588.6090.1087.0090.0090.0013,899,921
May 28, 202587.0089.5086.8088.0088.0013,037,113
May 27, 202584.1088.4084.1086.3086.3012,037,757
May 26, 202585.5086.0083.6083.8083.803,752,049
May 23, 202585.3085.5084.0084.9084.903,160,729
May 22, 202585.6085.7084.0084.5084.504,658,905
May 21, 202585.2086.5084.1085.8085.805,612,641
May 20, 202590.3090.7084.9085.2085.2014,260,788
May 19, 202590.5091.6089.0089.7089.7013,404,216
May 16, 202587.4093.7087.1090.1090.1028,027,768
May 15, 202587.2090.1086.9088.2088.2024,840,148
May 14, 202582.3086.9081.5086.9086.9020,909,974
May 13, 202578.5081.4078.1079.0079.009,739,425
May 12, 202577.9078.8077.4077.6077.603,543,419
May 9, 202577.3079.4076.1078.1078.106,229,732
May 8, 202578.1078.6077.1077.2077.203,430,075
May 7, 202580.5081.0076.8077.1077.108,780,987
May 6, 202581.9082.5079.2080.1080.1012,090,856
May 5, 202578.5083.8076.5082.0082.0027,654,323
May 2, 202573.8078.4073.5076.8076.808,982,376
Apr 30, 202575.2075.6072.2072.8072.805,452,349
Apr 29, 202572.5075.7072.0075.2075.205,317,350
Apr 28, 202571.9073.0071.5072.3072.303,006,159
Apr 25, 202573.3073.7071.2071.8071.804,894,453
Apr 24, 202572.5072.7070.4071.8071.805,037,114
Apr 23, 202571.0073.2070.2072.0072.006,914,879
Apr 22, 202569.0073.4067.7067.9067.9011,863,065
Apr 21, 202577.7077.7070.3071.5071.509,428,381
Apr 18, 202578.5078.8077.0077.8077.803,528,510
Apr 17, 202579.1079.8076.0078.0078.007,203,281
Apr 16, 202583.2083.7078.5078.6078.609,317,190
Apr 15, 202580.5084.5080.3083.1083.109,848,720
Apr 14, 202581.0083.2078.8080.0080.0012,811,962
Apr 11, 202571.7079.0070.6079.0079.0018,990,826
Apr 10, 202576.4076.4076.4076.4076.401,961,062
Apr 9, 202575.7079.8069.5069.5069.5023,671,995
Apr 8, 202567.6077.7067.5077.2077.2021,883,664
Apr 7, 202574.2074.2074.2074.2074.20610,391
Apr 2, 202581.6083.1080.7082.4082.404,589,886
Apr 1, 202582.9083.6081.0081.1081.105,324,785
Mar 31, 202583.7085.2080.9082.4082.409,923,930
Mar 28, 202593.2093.5087.0087.0087.0010,900,350
Mar 27, 202594.6096.2092.5092.5092.5010,897,030
Mar 26, 202592.5095.7092.3094.5094.505,479,848
Mar 25, 202592.0094.3090.7091.6091.604,625,754
Mar 24, 202596.3096.5090.0090.6090.606,715,730
Mar 21, 202593.4095.6091.6095.6095.607,661,115
Mar 20, 202592.1093.8090.7093.3093.305,174,959
Mar 19, 202594.5094.9090.3090.6090.607,781,474
Mar 18, 202595.6096.7093.9094.1094.105,501,887
Mar 17, 202594.5095.8093.5095.5095.507,137,760
Mar 14, 202592.8094.0090.2093.9093.9010,991,913
Mar 13, 202596.1098.0088.0092.1092.1025,003,781
Mar 12, 202595.2098.8093.3095.5095.5018,667,113
Mar 11, 2025100.00100.5095.0095.0095.0033,435,958
Mar 10, 2025101.00107.5099.80105.50105.5014,724,148
Mar 7, 2025104.50106.00100.00100.00100.009,557,182
Mar 6, 2025103.00107.50102.50104.50104.5013,116,578
Mar 5, 2025101.50104.00100.00102.50102.5010,007,667
Mar 4, 202598.50104.0094.60102.50102.5020,052,302
Mar 3, 2025103.00105.0099.90100.50100.5011,320,390
Feb 27, 2025110.50111.50103.00104.00104.0017,570,790
Feb 26, 2025108.50113.50107.50108.00108.0014,463,245
Feb 25, 2025111.00115.00107.50109.00109.0025,744,941
Feb 24, 2025103.50113.50103.00112.00112.0034,122,742
Feb 21, 2025103.50106.00102.00104.00104.0010,499,029
Feb 20, 2025107.00107.00102.00103.00103.0011,128,690
Feb 19, 2025109.50112.50104.00105.00105.0024,137,647
Feb 18, 2025106.50109.50103.50109.00109.0016,020,640
Feb 17, 2025107.50108.50102.00105.50105.5022,546,491
Feb 14, 2025103.00110.50101.00109.50109.5037,565,996
Feb 13, 2025104.00107.0099.80102.00102.0049,085,370
Feb 12, 202594.00102.0093.70102.00102.0056,416,297
Feb 11, 202592.5099.5089.6092.9092.9057,810,761
Feb 10, 202590.0094.0089.2092.6092.6021,147,874
Feb 7, 202590.9092.3088.1089.8089.8014,248,255
Feb 6, 202590.7093.7089.4090.6090.6016,304,157
Feb 5, 202586.5092.7086.4089.9089.9024,074,199
Feb 4, 202583.5088.0082.6086.0086.0017,915,419
Feb 3, 202578.0085.8078.0083.5083.5018,752,365
Jan 22, 202579.0079.7077.5079.0079.006,609,135
Jan 21, 202579.1081.5078.3078.7078.707,024,608
Jan 20, 202579.8083.2077.0078.7078.7019,367,230
Jan 17, 202576.6079.3076.4077.1077.1012,572,010
Jan 16, 202574.5078.6072.1077.1077.1022,224,558
Jan 15, 202567.4072.6066.6072.6072.6011,252,611
Jan 14, 202567.2068.6066.0066.0066.005,369,927
Jan 13, 202572.2272.5265.9766.6666.668,813,638
Jan 10, 202576.3977.8771.5372.7272.727,604,385
Jan 9, 202580.7581.0575.3075.4975.496,626,347
Jan 8, 202582.3483.1379.9680.0680.067,862,297
Jan 7, 202582.8383.5379.3682.5482.5417,496,528
Jan 6, 202578.1783.1377.2882.2482.2417,551,386
Jan 3, 202574.2078.1073.9078.0078.009,759,110
Jan 2, 202574.0075.6072.8073.9073.903,647,176
Dec 31, 202472.5073.9071.3073.5073.503,748,664
Dec 30, 202470.6073.1070.3071.9071.904,032,272
Dec 27, 202472.1072.3070.6070.6070.601,685,291
Dec 26, 202473.1073.5071.8071.8071.801,792,302
Dec 25, 202474.2074.6072.4072.6072.602,758,692
Dec 24, 202474.0076.0073.0073.2073.204,081,589
Dec 23, 202473.1075.4072.3073.8073.804,163,696
Dec 20, 202472.5077.8072.2072.6072.6012,052,326
Dec 19, 202468.5072.3068.3071.7071.704,253,894
Dec 18, 202471.1071.9069.4069.4069.403,694,151
Dec 17, 202471.6072.1069.6071.0071.003,691,431
Dec 16, 202469.0075.5069.0071.5071.508,052,935
Dec 13, 202470.3071.2068.7069.0069.005,911,729
Dec 12, 202467.6071.9066.2070.3070.309,053,952
Dec 11, 202465.3066.4064.9065.7065.703,743,190
Dec 10, 202467.5067.7064.9065.3065.306,104,043
Dec 9, 202470.1070.1067.5067.5067.503,535,932
Dec 6, 202468.9070.4068.3069.5069.504,105,692
Dec 5, 202471.1071.1068.2068.9068.908,084,215
Dec 4, 202473.0073.6070.5070.7070.704,928,443
Dec 3, 202472.5074.5072.2072.5072.504,692,168
Dec 2, 202475.4075.4072.1072.5072.503,059,627
Nov 29, 202474.4076.4073.6074.1074.103,809,368
Nov 28, 202474.4076.6073.4074.1074.105,721,360
Nov 27, 202476.0076.6073.6073.6073.606,457,219
Nov 26, 202479.2079.3075.4076.1076.108,065,152
Nov 25, 202479.9081.5078.9079.3079.305,051,372
Nov 22, 202481.9083.0080.0080.0080.003,810,236
Nov 21, 202481.0082.5081.0081.5081.501,935,723
Nov 20, 202481.8081.8081.8081.8081.803,688,118
Nov 19, 202482.5085.7082.0083.0083.006,708,296
Nov 18, 202482.1082.4081.0081.7081.703,689,450
Nov 15, 202484.0085.6081.5081.6081.606,392,681
Nov 14, 202481.7086.7081.4084.0084.009,845,550
Nov 13, 202484.7085.0080.8081.6081.609,690,101
Nov 12, 202488.0089.7085.2085.7085.707,626,143
Nov 11, 202489.0090.7088.1088.9088.905,518,168
Nov 8, 202491.1091.6087.0087.9087.9010,158,693
Nov 7, 202491.3093.3090.6090.7090.706,677,238
Nov 6, 202492.9093.4091.1091.1091.105,510,354
Nov 5, 202493.5094.7091.1092.2092.2010,084,242
Nov 4, 202493.5096.8092.9093.1093.1016,553,321
Nov 1, 202495.4098.9093.4093.5093.5022,627,770
Oct 30, 202491.4098.4090.2096.4096.4021,397,889
Oct 29, 202492.1093.4090.0090.5090.5012,660,012
Oct 28, 202491.2092.7089.9092.6092.6015,954,441
Oct 25, 202484.8090.0084.8089.5089.5016,517,764
Oct 24, 202483.5085.8082.4085.3085.3017,311,196
Oct 23, 202484.1085.0081.5083.0083.0013,788,411
Oct 22, 2024 0.234339 Dividend
Oct 22, 202479.2083.6079.0083.1083.1020,911,474
Oct 22, 2024 1270:1000 Stock Splits
Oct 21, 202473.4679.1373.3976.3076.0624,311,381
Oct 18, 202472.5273.9471.6573.2373.0010,100,146
Oct 17, 202474.9677.6471.8971.8971.6717,098,347
Oct 16, 202471.2674.2570.3174.2574.0217,284,466
Oct 15, 202474.4175.2071.0271.5071.2819,689,337
Oct 14, 202477.1779.9272.1374.0273.7931,570,630
Oct 11, 202472.9178.7472.6876.9376.6923,955,560
Oct 9, 202473.1573.8671.2673.3973.1612,884,908
Oct 8, 202470.4774.3370.3973.0772.8517,408,551
Oct 7, 202468.5873.8667.5671.8171.5924,454,712
Oct 4, 202470.3973.1567.0167.5667.3531,098,727
Oct 1, 202466.4671.4265.0470.8770.6531,621,003
Sep 30, 202462.9966.8562.5264.9664.7614,701,235
Sep 27, 202465.7565.9862.8363.4663.2714,189,030
Sep 26, 202460.5565.2060.3164.3364.1324,470,277
Sep 25, 202457.5661.4257.2459.7659.5817,876,111
Sep 24, 202456.4657.8756.0656.6956.527,895,602
Sep 23, 202456.9357.8055.3556.4656.289,726,400
Sep 20, 202455.6757.9553.9457.9557.7716,577,913
Sep 19, 202455.9157.4855.5957.0956.918,149,179
Sep 18, 202455.1256.5454.3355.1254.955,723,392
Sep 16, 202454.2554.9652.7654.8854.715,833,887
Sep 13, 202453.4655.5153.2353.8653.696,734,991
Sep 12, 202455.7556.1452.9152.9152.758,083,330
Sep 11, 202453.4654.8852.3654.8854.718,146,078
Sep 10, 202456.7757.7252.0553.4653.3013,866,695
Sep 9, 202456.0657.0954.9656.3056.136,319,973
Sep 6, 202455.5157.0954.4956.6156.445,292,793
Sep 5, 202456.0657.0154.3354.8854.719,111,265
Sep 4, 202454.7257.0952.9955.6755.5014,182,087
Sep 3, 202460.9461.3457.8058.4358.2513,638,626
Sep 2, 202461.3462.2859.9260.7960.6011,996,726
Aug 30, 202460.7962.6859.9260.4760.2925,530,991
Aug 29, 202459.8461.7359.4560.3160.1313,004,645
Aug 28, 202459.6162.5259.1360.3960.2132,889,908
Aug 27, 202453.5459.4553.4659.4559.2730,819,284
Aug 26, 202452.6055.1252.4454.0953.9318,913,516
Aug 23, 202450.8751.8150.1650.7150.557,014,659
Aug 22, 202452.6853.3150.4750.8750.7114,238,969
Aug 21, 202452.7653.6251.5752.6852.5213,175,743
Aug 20, 202455.9156.1452.4453.3153.1431,055,544
Aug 19, 202449.8455.2049.7655.2055.0332,782,494
Aug 16, 202451.5051.7350.0050.2450.0811,016,602
Aug 15, 202452.1353.9450.0850.9450.7920,742,194
Aug 14, 202452.7654.7251.3452.0551.8925,825,347
Aug 13, 202450.2451.5749.6951.2651.1019,547,288
Aug 12, 202448.5050.7948.0349.0648.9018,110,064
Aug 9, 202450.1653.1548.5849.2149.0633,476,417
Aug 8, 202445.6750.0844.7248.5048.3524,737,943
Aug 7, 202444.8845.6743.3945.6745.539,285,531
Aug 6, 202445.5946.2239.6141.5741.4519,219,377
Aug 5, 202445.5947.2443.3143.9443.8016,328,249
Aug 2, 202450.3950.9446.5447.0146.8618,257,476
Aug 1, 202449.6951.6549.2150.6350.4716,033,170
Jul 31, 202449.4550.5548.8249.2149.0610,454,586
Jul 30, 202447.3250.0046.3850.0049.8517,599,581
Jul 29, 202448.9051.1847.3247.4047.2621,401,824
Jul 26, 202448.1149.3747.1748.5048.359,450,532
Jul 23, 202449.0650.7948.1148.5048.3514,503,171
Jul 22, 202447.6448.5846.3848.1147.968,195,202
Jul 19, 202449.1349.7647.4847.6447.499,953,501
Jul 18, 202449.2150.7148.4348.8248.6715,911,498
Jul 17, 202448.8251.7347.4849.8449.6930,317,836
Jul 16, 202446.8551.8946.8547.7247.5732,170,079
Jul 15, 202445.8348.2745.2047.2447.1017,117,767
Jul 12, 202446.2246.6144.8845.0444.909,907,719
Jul 11, 202446.7747.5645.7546.6946.5511,778,617
Jul 10, 202448.3550.7946.3046.6146.4730,397,521
Jul 9, 202452.2852.2847.2447.4847.3333,638,398
Jul 8, 202449.2149.5345.8347.5647.4123,138,593
Jul 5, 202444.9648.8242.6048.8248.6751,076,691
Jul 4, 202440.9444.4140.8744.4144.2720,185,358
Jul 3, 202437.8740.9437.8740.3940.2714,264,354
Jul 2, 202437.0538.8237.0537.8037.6810,350,096
Jul 1, 202434.6137.9134.5337.2437.1312,635,917
Jun 28, 202434.2535.3134.2534.5334.422,971,924
Jun 27, 202435.6736.0234.1734.2534.157,928,178
Jun 26, 202435.8336.7735.5935.6735.567,711,852
Jun 25, 202437.7237.7235.7136.1436.034,308,916
Jun 24, 202436.9738.1936.5437.2437.133,539,907
Jun 21, 202437.9937.9936.7736.8936.782,573,769
Jun 20, 202437.0137.5236.9737.2437.131,552,914
Jun 19, 202437.3637.6436.8537.0936.972,928,853
Jun 18, 202438.5438.7437.1737.3637.255,668,952
Jun 17, 202440.0840.0838.1938.4338.314,276,943
Jun 14, 202437.9140.3937.8739.0938.9710,536,130
Jun 13, 202437.0137.9536.4237.7637.643,805,393

Related Tickers