Hung Sheng Construction Ltd. - 2534.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.2	21	21	21.35	20.7	1.21M
November 06, 2025	21.25	21.4	21.4	21.4	21	215,105
November 05, 2025	21.3	21.1	21.1	21.3	20.75	459,110
November 04, 2025	21.2	21.2	21.2	21.4	21.15	232,269
November 03, 2025	21.4	21.3	21.3	21.4	21.2	207,310
October 31, 2025	21.6	21.3	21.3	21.6	21.3	258,261
October 30, 2025	21.45	21.4	21.4	21.45	21.35	198,284
October 29, 2025	21.25	21.4	21.4	21.55	21.2	487,737
October 28, 2025	21.55	21.25	21.25	21.55	21.2	619,297
October 27, 2025	21.6	21.55	21.55	21.7	21.45	342,161
October 23, 2025	21.3	21.45	21.45	21.6	21.2	336,158
October 22, 2025	21.3	21.3	21.3	21.45	21.25	322,609
October 21, 2025	21.6	21.3	21.3	21.6	21.3	305,125
October 20, 2025	21.6	21.45	21.45	21.65	21.2	485,259
October 17, 2025	21.5	21.6	21.6	21.6	21.15	1.09M
October 16, 2025	22.25	21.6	21.6	22.25	21.3	1.42M
October 15, 2025	22.15	22	22	22.3	21.7	4.4M
October 14, 2025	22.15	22.2	22.2	22.55	21.95	1.34M
October 13, 2025	21.95	22.15	22.15	22.35	21.6	1.15M
October 09, 2025	22.1	22.05	22.05	22.65	21.85	1.54M
October 08, 2025	21.7	22.2	22.2	22.2	21.6	2.56M
October 07, 2025	21.2	21.6	21.6	21.6	21.2	888,134
October 03, 2025	21.25	21.4	21.4	21.45	21.1	408,643
October 02, 2025	21.6	21.4	21.4	21.6	21.25	641,316
October 01, 2025	21.6	21.55	21.55	21.6	21.4	338,786
September 30, 2025	21.6	21.55	21.55	21.6	21.3	262,043
September 26, 2025	21.75	21.4	21.4	21.75	21.2	746,913
September 25, 2025	21.8	21.7	21.7	22	21.65	297,547
September 24, 2025	21.7	21.7	21.7	21.95	21.7	193,807
September 23, 2025	21.7	21.7	21.7	21.8	21.5	357,863
September 22, 2025	22.15	21.8	21.8	22.15	21.7	522,303
September 19, 2025	22.3	22.05	22.05	22.3	21.8	1.04M
September 18, 2025	22.7	22.45	22.45	22.9	22.1	738,764
September 17, 2025	22.45	22.6	22.6	22.7	22.4	578,735
September 16, 2025	22.3	22.55	22.55	22.95	22.15	853,545
September 15, 2025	22.1	22.15	22.15	22.35	21.9	459,339
September 12, 2025	21.8	22.1	22.1	22.2	21.8	476,794
September 11, 2025	21.85	21.8	21.8	21.9	21.5	782,007
September 10, 2025	22	21.95	21.95	22	21.7	725,629
September 09, 2025	22.1	22.15	22.15	22.25	21.85	507,649
September 08, 2025	22.3	22.1	22.1	22.3	21.95	524,519
September 05, 2025	22.7	22.3	22.3	22.9	22.15	972,778
September 04, 2025	21.6	22.7	22.7	22.8	21.6	1.46M
September 03, 2025	21.55	21.6	21.6	21.6	21.4	367,347
September 02, 2025	21.5	21.6	21.6	21.7	21.35	367,351
September 01, 2025	21.7	21.45	21.45	21.85	21.35	338,667
August 29, 2025	21.6	21.45	21.45	21.7	21.4	377,101
August 28, 2025	21.5	21.4	21.4	21.55	21.2	409,911
August 27, 2025	21.4	21.4	21.4	21.65	21.35	627,357
August 26, 2025	22.05	21.4	21.4	22.1	21.4	1.51M
August 25, 2025	22.4	22.05	22.05	22.4	22	947,056
August 22, 2025	22.3	22.35	22.35	22.4	22.05	521,194
August 21, 2025	22.4	22.35	22.35	22.65	22.3	402,170
August 20, 2025	22.85	22.15	22.15	22.85	22.15	900,447
August 19, 2025	23.2	22.75	22.75	23.2	22.75	672,211
August 18, 2025	23.2	23.2	23.2	23.6	23.1	604,113
August 15, 2025	23	23.15	23.15	23.35	22.9	772,101
August 14, 2025	23.05	22.9	22.9	23.2	22.9	407,032
August 13, 2025	22.95	23.1	23.1	23.1	22.7	625,044
August 12, 2025	22.8	22.95	22.95	22.95	22.65	829,360

Hung Sheng Construction Ltd. (2534.TW) TAI