Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Huang Hsiang Construction Corporation (2545.TW)

Compare
63.40
-1.20
(-1.86%)
At close: April 2 at 1:30:19 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202564.1064.5063.3063.4063.40643,151
Apr 1, 202563.9065.3063.8064.6064.60763,500
Mar 31, 202565.8065.8063.5064.4064.40724,246
Mar 28, 202568.9068.9066.1066.8066.80632,020
Mar 27, 202568.6068.9068.0068.1068.10332,005
Mar 26, 202569.1069.1068.1068.8068.80350,000
Mar 25, 202571.5071.5068.6068.6068.60724,050
Mar 24, 202571.5071.5069.5070.3070.30573,000
Mar 21, 202568.7071.2068.6070.7070.701,192,277
Mar 20, 202569.1069.5068.5068.7068.70301,000
Mar 19, 202571.5071.5068.3068.5068.50714,400
Mar 18, 202570.7071.1069.3070.7070.70785,152
Mar 17, 202569.4071.1068.2070.3070.30974,280
Mar 14, 202567.9069.4067.1068.8068.80499,053
Mar 13, 202567.9068.2067.6067.7067.70474,100
Mar 12, 202566.9068.2066.6067.8067.80476,269
Mar 11, 202565.7067.6064.9066.9066.90995,110
Mar 10, 202567.7068.2066.1066.8066.80968,540
Mar 7, 202572.0072.4066.7067.0067.004,495,764
Mar 6, 202574.7074.7073.7074.1074.10424,000
Mar 5, 202574.2074.7073.2074.7074.70612,150
Mar 4, 202572.5073.9071.3073.9073.90594,022
Mar 3, 202573.5073.5072.3072.7072.70442,050
Feb 27, 202575.0075.0070.9073.1073.101,652,654
Feb 26, 202577.2077.2073.4074.2074.201,264,165
Feb 25, 202575.7077.2074.9076.8076.801,024,220
Feb 24, 202575.8076.2074.5075.5075.50549,550
Feb 21, 202574.5076.0073.8075.1075.10991,247
Feb 20, 202573.0075.0072.7074.2074.20964,050
Feb 19, 202573.0073.6072.1073.2073.20549,308
Feb 18, 202571.5073.0071.5072.7072.70896,240
Feb 17, 202571.8071.9070.2071.5071.50503,054
Feb 14, 202572.0072.0070.4071.0071.00706,203
Feb 13, 202570.4072.5070.3071.4071.401,402,600
Feb 12, 202569.0070.6068.3070.0070.001,635,127
Feb 11, 202566.6068.7066.3068.7068.701,212,700
Feb 10, 202564.4067.0063.8066.3066.301,268,231
Feb 7, 202565.1065.8064.3065.0065.00539,799
Feb 6, 202564.6066.1064.5065.1065.10588,050
Feb 5, 202563.8065.3063.8064.3064.30445,208
Feb 4, 202565.2065.2063.5063.5063.50552,287
Feb 3, 202562.8065.4062.6064.7064.701,064,935
Jan 22, 202562.4063.0062.1062.9062.90418,200
Jan 21, 202562.6062.6061.7062.5062.50252,050
Jan 20, 202562.6062.6061.4062.1062.10291,495
Jan 17, 202560.5062.2060.5061.9061.90441,418
Jan 16, 202561.1061.9060.2060.4060.40355,037
Jan 15, 202561.0061.9060.6060.6060.60469,237
Jan 14, 202560.3061.5060.1060.8060.80280,104
Jan 13, 202561.1061.1059.1060.4060.40775,001
Jan 10, 202562.2062.8061.1061.3061.30592,200
Jan 9, 202562.5065.2062.0062.2062.20861,748
Jan 8, 202562.1062.9062.0062.5062.50393,225
Jan 7, 202563.2063.2062.1062.2062.20416,005
Jan 6, 202562.8063.2062.1062.8062.80396,040
Jan 3, 202564.2064.7062.3062.8062.80553,059
Jan 2, 202564.5065.3063.6063.7063.70738,010
Dec 31, 202465.1065.1063.1064.7064.70761,460
Dec 30, 202463.1064.9062.5064.3064.30620,100
Dec 27, 202464.0064.0063.1063.1063.10238,000
Dec 26, 202464.3064.6063.1063.7063.70421,100
Dec 25, 202464.2065.8064.2064.2064.20629,306
Dec 24, 202463.0065.0063.0064.1064.10705,144
Dec 23, 202463.0063.1062.3062.7062.70409,040
Dec 20, 202463.9064.9061.5061.8061.80998,100
Dec 19, 202461.7063.3061.0062.7062.70521,485
Dec 18, 202463.2063.2062.2062.2062.20489,622
Dec 17, 202464.4064.5062.4062.7062.70737,565
Dec 16, 202464.0065.5063.9064.2064.20581,171
Dec 13, 202465.7066.3064.0064.1064.10885,140
Dec 12, 202466.2067.2065.8066.0066.00499,694
Dec 11, 202465.1067.7065.1066.5066.501,071,264
Dec 10, 202467.7068.2065.7066.0066.001,230,400
Dec 9, 202472.6072.6067.3067.7067.702,704,777
Dec 6, 202471.4075.0071.2074.5074.501,011,342
Dec 5, 202473.9074.0071.1071.1071.101,134,288
Dec 4, 202475.2076.7073.7073.7073.70944,197
Dec 3, 202476.0076.9074.6075.2075.20724,166
Dec 2, 202475.9078.3075.5076.2076.201,181,138
Nov 29, 202471.9076.3071.0075.9075.901,564,198
Nov 28, 202476.0076.4073.1073.1073.101,519,930
Nov 27, 202479.0079.0075.8076.3076.301,490,896
Nov 26, 202478.9079.4077.6079.0079.00798,249
Nov 25, 202478.5079.0077.0078.9078.901,198,967
Nov 22, 202476.6079.2076.2077.7077.702,849,040
Nov 21, 202470.5077.0070.0076.6076.603,463,961
Nov 20, 202470.7070.7070.7070.7070.701,448,054
Nov 19, 202469.4070.9068.3070.9070.902,387,014
Nov 18, 202468.7069.8068.2068.7068.701,601,187
Nov 15, 202468.2068.3067.3067.7067.701,006,036
Nov 14, 202466.9068.7066.5067.4067.401,127,252
Nov 13, 202466.7067.6065.4066.7066.701,082,108
Nov 12, 202466.3067.8065.9066.8066.801,657,035
Nov 11, 202465.7067.5065.2067.3067.302,409,510
Nov 8, 202462.4064.9062.4064.7064.701,635,779
Nov 7, 202461.0062.3061.0061.7061.70471,079
Nov 6, 202460.2061.5060.2061.5061.50591,166
Nov 5, 202460.0061.0060.0060.5060.50253,828
Nov 4, 202461.3061.5059.6060.6060.60484,126
Nov 1, 202457.4061.3057.0061.2061.201,622,330
Oct 30, 202457.7058.0057.3057.4057.40245,193
Oct 29, 202458.2058.6057.4057.5057.50364,157
Oct 28, 202458.5059.3058.1058.3058.30519,087
Oct 25, 202458.5058.9058.2058.3058.30390,100
Oct 24, 202458.6058.9058.4058.4058.40508,500
Oct 23, 202461.0061.0059.1059.1059.10566,056
Oct 22, 202460.4061.2059.9060.6060.60883,200
Oct 21, 202460.1060.2059.6059.8059.80281,016
Oct 18, 202461.1061.1059.7060.0060.00549,025
Oct 17, 202461.2061.4060.5060.7060.70381,187
Oct 16, 202459.2061.0059.1061.0061.00981,982
Oct 15, 202458.8060.0058.6059.4059.40602,074
Oct 14, 202459.6059.9058.7058.8058.80469,740
Oct 11, 202459.8060.4059.1059.4059.401,040,169
Oct 9, 202460.8060.8059.7060.1060.101,956,083
Oct 8, 202460.4060.9059.7060.2060.20738,243
Oct 7, 202458.3060.7058.3060.5060.501,932,615
Oct 4, 202459.0059.0057.6058.0058.00585,207
Oct 1, 202459.6059.6058.4058.6058.60609,443
Sep 30, 202457.7059.4057.6059.4059.40920,448
Sep 27, 202458.0058.4057.4057.9057.90700,200
Sep 26, 202458.5058.7057.2057.2057.20622,241
Sep 25, 202457.7058.3057.4058.0058.00794,138
Sep 24, 202457.5058.3056.7057.0057.001,142,371
Sep 23, 202456.6057.8055.6057.5057.502,351,414
Sep 20, 202461.2061.7058.5058.5058.505,251,639
Sep 19, 202463.2065.5063.2065.0065.002,080,184
Sep 18, 202463.8064.2062.9063.2063.20795,208
Sep 16, 202464.2064.6062.9063.8063.801,314,231
Sep 13, 202461.8064.6061.8063.6063.602,519,290
Sep 12, 202462.4062.6061.0061.8061.801,133,818
Sep 11, 202462.0062.0060.3061.6061.601,206,030
Sep 10, 202462.9064.9061.0061.1061.103,688,004
Sep 9, 202461.5062.8059.5062.2062.203,630,125
Sep 6, 202459.5059.5057.9058.9058.90832,363
Sep 5, 202459.0059.9058.8059.2059.20788,026
Sep 4, 202458.5059.6056.5058.1058.101,681,630
Sep 3, 202461.5062.2060.3060.3060.301,134,651
Sep 2, 202464.1064.7061.5061.6061.602,446,300
Aug 30, 202463.2064.9062.5063.9063.905,483,736
Aug 29, 202461.9063.2061.3061.5061.501,079,031
Aug 28, 202462.1063.7061.8062.1062.101,934,155
Aug 27, 202461.5062.5060.3062.0062.001,861,110
Aug 26, 202461.4062.9060.2060.7060.701,379,120
Aug 23, 202462.5062.5060.7061.3061.301,786,152
Aug 22, 202464.6064.6061.9063.0063.002,421,158
Aug 21, 202463.7064.7061.5064.7064.702,936,367
Aug 20, 202470.5070.5064.8065.0065.005,254,180
Aug 19, 202468.7071.0068.3070.6070.603,295,262
Aug 16, 202469.5071.3068.0069.1069.105,310,786
Aug 15, 202466.9071.0066.1067.2067.2012,028,844
Aug 14, 202461.8065.3061.7065.3065.305,069,288
Aug 13, 202461.2061.2058.1059.4059.401,691,029
Aug 12, 202454.6058.0054.6056.9056.901,355,058
Aug 9, 202454.9055.8054.3054.3054.301,290,264
Aug 8, 202454.5055.2053.5054.5054.50931,001
Aug 7, 2024 2.30 Dividend
Aug 7, 202451.8055.9051.4055.1055.101,806,475
Aug 6, 202457.6060.4053.0054.0051.702,525,321
Aug 5, 202461.5061.7057.6057.6055.152,320,995
Aug 2, 202466.6067.4063.0064.0061.273,166,051
Aug 1, 202465.6068.5064.2068.5065.585,289,311
Jul 31, 202465.1065.6064.0064.9062.141,541,150
Jul 30, 202465.0065.2062.5064.9062.141,674,141
Jul 29, 202464.0066.3064.0064.6061.853,244,180
Jul 26, 202463.5064.8062.7063.8061.081,340,170
Jul 23, 202463.2065.3062.8064.4061.661,700,205
Jul 22, 202463.7063.8060.6062.1059.451,769,150
Jul 19, 202464.2064.5062.4063.7060.992,073,015
Jul 18, 202464.3065.5063.0064.5061.752,190,000
Jul 17, 202465.0066.4064.4064.7061.942,565,100
Jul 16, 202463.1065.0063.1064.8062.042,261,415
Jul 15, 202463.7064.6062.3063.0060.321,507,294
Jul 12, 202463.1064.8062.5062.6059.931,995,151
Jul 11, 202461.5063.6061.0063.5060.803,565,931
Jul 10, 202459.0061.5059.0061.4058.783,328,253
Jul 9, 202458.6058.7057.8058.4055.91507,025
Jul 8, 202458.4059.3057.5058.5056.01954,000
Jul 5, 202458.7059.0058.2058.4055.91439,006
Jul 4, 202458.6059.5058.3058.7056.20633,030
Jul 3, 202459.4059.4058.4058.4055.91587,051
Jul 2, 202460.0060.0058.4059.2056.681,265,071
Jul 1, 202456.4060.3056.4060.1057.542,517,669
Jun 28, 202456.2056.8055.9055.9053.52603,270
Jun 27, 202456.6056.6055.8056.3053.90751,001
Jun 26, 202456.8057.5056.7056.8054.38814,078
Jun 25, 202457.0057.5056.3056.8054.38496,100
Jun 24, 202456.5057.6056.1057.0054.57729,529
Jun 21, 202457.0057.0056.1056.5054.09654,359
Jun 20, 202456.8057.4056.2056.7054.28836,310
Jun 19, 202457.9057.9056.6056.8054.38831,456
Jun 18, 202457.2058.1057.0057.4054.96752,691
Jun 17, 202457.6058.3057.0057.1054.67776,006
Jun 14, 202457.0058.8056.8057.9055.431,190,200
Jun 13, 202457.4057.8056.0057.0054.572,099,350
Jun 12, 202460.3060.5057.2057.5055.052,258,563
Jun 11, 202463.0063.0059.4060.5057.922,801,250
Jun 7, 202462.4063.7061.2062.6059.932,245,434
Jun 6, 202461.7062.5060.1062.4059.741,940,812
Jun 5, 202463.1063.6061.5061.7059.071,974,476
Jun 4, 202461.4062.5060.3062.5059.841,812,304
Jun 3, 202461.0061.8059.0061.4058.781,468,183
May 31, 202458.7062.1058.6060.0057.442,742,286
May 30, 202458.4059.4057.7058.5056.01818,034
May 29, 202458.5059.2057.4058.5056.011,017,000
May 28, 202458.8059.9057.8058.4055.911,251,129
May 27, 202458.5058.8057.0058.0055.531,285,749
May 24, 202458.8059.0057.6058.5056.011,215,156
May 23, 202462.1062.2058.5058.8056.303,468,521
May 22, 202461.2062.8060.8062.3059.652,802,881
May 21, 202461.1061.7060.3061.3058.691,620,092
May 20, 202461.2063.3059.8061.3058.694,754,590
May 17, 202459.9062.0059.4060.6058.023,291,092
May 16, 202458.5060.5057.9060.0057.444,272,429
May 15, 202457.9059.6057.8059.4056.872,295,910
May 14, 202459.3059.6057.7057.9055.431,926,205
May 13, 202457.2059.9056.1059.6057.063,900,595
May 10, 202458.9060.0056.9057.2054.764,215,245
May 9, 202461.1062.7058.4058.4055.914,396,515
May 8, 202461.6063.7059.2060.5057.925,407,198
May 7, 202465.9065.9060.5061.6058.985,649,332
May 6, 202468.0068.3062.8066.3063.4811,211,878
May 3, 202461.0067.2059.7067.2064.3412,095,677
May 2, 202458.3061.9058.2061.1058.505,303,315
Apr 30, 202456.7058.6055.5058.0055.532,817,163
Apr 29, 202460.0060.0055.9057.3054.864,148,067
Apr 26, 202455.1058.2054.0057.2054.764,402,106
Apr 25, 202453.7055.5053.5054.5052.182,536,121
Apr 24, 202454.2054.8052.7053.7051.411,798,024
Apr 23, 202452.6054.4051.4053.6051.322,847,114
Apr 22, 202451.6055.9051.2051.9049.695,556,519
Apr 19, 202451.9052.3050.2051.3049.112,587,519
Apr 18, 202449.6552.6049.3552.3050.073,726,873
Apr 17, 202448.5049.9048.4049.7547.631,057,700
Apr 16, 202449.3049.3047.5548.2546.191,309,550
Apr 15, 202450.2050.3048.9049.3547.251,366,338
Apr 12, 202450.4050.4048.6549.8047.681,983,087
Apr 11, 202448.0050.3047.3550.2048.064,371,845
Apr 10, 202446.3546.3545.9046.2044.23386,147
Apr 9, 202446.0546.3046.0546.1544.18582,316
Apr 8, 202445.5546.0045.5045.9543.99698,268
Apr 3, 202446.2046.2045.0045.1043.18365,000
Apr 2, 202445.1545.9045.1045.6043.66718,166

Related Tickers

2520.TW Kindom Development Co., Ltd.
54.00
0.00%
 
1438.TW SanDi Properties Co.,Ltd.
43.15
-2.49%
 
9946.TW San Far Property Limited
22.65
-0.66%
 
5512.TWO Rich Development Co., Ltd.
9.61
+1.91%
 
6219.TWO Full Wang International Development Co., Ltd.
35.10
-1.40%
 
0242.HK SHUN TAK HOLD
0.560
-6.67%
 
0012.HK HENDERSON LAND
22.450
-0.88%
 
0017.HK NEW WORLD DEV
4.930
-0.60%