Hung Ching Development & Construction Co., Ltd. - 2527.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.8	25.2	25.2	25.8	25.15	249,974
September 04, 2025	23.7	25.5	25.5	25.9	23.7	651,077
September 03, 2025	23.65	23.55	23.55	23.65	23.45	107,452
September 02, 2025	23.4	23.7	23.7	23.75	23.25	217,258
September 01, 2025	23.85	23.4	23.4	23.85	23.4	371,889
August 29, 2025	24.15	23.85	23.85	24.15	23.8	243,116
August 28, 2025	24.45	24.15	24.15	24.45	24	644,526
August 27, 2025	24.9	24.65	24.65	24.9	24.55	224,562
August 26, 2025	25.15	24.9	24.9	25.25	24.9	227,171
August 25, 2025	25.6	25.35	25.35	25.6	25.2	604,557
August 22, 2025	28.15	27.6	27.6	28.35	27.6	519,193
August 21, 2025	27.55	27.7	27.7	28	27.55	321,300
August 20, 2025	28.25	27.5	27.5	28.25	27.2	733,744
August 19, 2025	28.35	28.15	28.15	28.35	27.85	639,001
August 18, 2025	27.7	28.3	28.3	28.35	27.7	215,059
August 15, 2025	27.5	27.7	27.7	27.7	27.3	136,229
August 14, 2025	27.35	27.5	27.5	27.6	27.2	120,377
August 13, 2025	27.15	27.2	27.2	27.35	27	137,018
August 12, 2025	26.8	27	27	27.1	26.8	131,527
August 11, 2025	26.9	26.9	26.9	27.05	26.75	107,791
August 08, 2025	26.8	26.9	26.9	27.05	26.8	147,528
August 07, 2025	27.15	26.9	26.9	27.15	26.85	39,416
August 06, 2025	26.85	26.95	26.95	27.2	26.65	118,756
August 05, 2025	26.8	26.85	26.85	27.1	26.8	188,080
August 04, 2025	26.7	26.75	26.75	26.95	26.5	139,813
August 01, 2025	26.8	26.8	26.8	26.95	26.3	312,988
July 31, 2025	27.3	26.9	26.9	27.3	26.8	215,292
July 30, 2025	27.35	27.3	27.3	27.45	27.2	51,714
July 29, 2025	27.55	27.35	27.35	27.55	27.25	498,456
July 28, 2025	27.85	27.6	27.6	27.85	27.45	214,780
July 25, 2025	27.7	27.6	27.6	27.8	27.6	179,184
July 24, 2025	27.7	27.6	27.6	27.8	27.6	149,682
July 23, 2025	27.45	27.8	27.8	27.85	27.45	52,615
July 22, 2025	27.85	27.45	27.45	27.9	27.25	182,670
July 21, 2025	28.2	28	28	28.25	27.9	96,423
July 18, 2025	28.25	28.2	28.2	28.6	28.05	205,154
July 17, 2025	28	28.25	28.25	28.3	28	147,160
July 16, 2025	27.8	27.8	27.8	28.15	27.8	114,516
July 15, 2025	27.7	27.85	27.85	28.5	27.7	190,758
July 14, 2025	27.5	28	28	28.4	27.35	166,168
July 11, 2025	27.5	27.5	27.5	27.6	27.4	125,773
July 10, 2025	27.65	27.55	27.55	28.05	27.55	100,974
July 09, 2025	28.2	27.7	27.7	28.3	27.7	52,901
July 08, 2025	28.15	27.9	27.9	28.2	27.9	47,157
July 07, 2025	28.9	28.2	28.2	28.9	28.2	104,776
July 04, 2025	29.6	28.65	28.65	29.6	28.55	122,922
July 03, 2025	29.3	29.3	29.3	29.4	29	143,386
July 02, 2025	28.45	29.4	29.4	29.9	28	322,307
July 01, 2025	27.3	28.3	28.3	28.5	27.25	221,346
June 30, 2025	27.5	27.25	27.25	27.65	27.2	104,195
June 27, 2025	27.45	27.8	27.8	27.85	27.45	141,238
June 26, 2025	27.35	27.65	27.65	27.8	27.1	117,263
June 25, 2025	27.15	27.2	27.2	27.2	26.9	95,494
June 24, 2025	26.8	27.4	27.4	27.45	26.65	166,677
June 23, 2025	27	26.75	26.75	27	26.25	164,910
June 20, 2025	27.35	27.05	27.05	27.4	26.9	306,561
June 19, 2025	27.75	27.4	27.4	27.8	27.35	247,735
June 18, 2025	27.9	27.8	27.8	28.05	27.7	96,818
June 17, 2025	28.05	27.9	27.9	28.2	27.8	143,069
June 16, 2025	28.15	28.05	28.05	28.2	27.95	71,800

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