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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.35	20.2	20.2	20.35	20.05	452,326
December 04, 2025	20.55	20.4	20.4	20.6	20.25	365,348
December 03, 2025	20.4	20.55	20.55	20.75	20.4	277,608
December 02, 2025	20.25	20.25	20.25	20.35	20.2	269,699
December 01, 2025	20.25	20.3	20.3	20.5	20.15	285,860
November 28, 2025	20.4	20.35	20.35	20.4	20.25	241,677
November 27, 2025	20.25	20.4	20.4	20.4	20.25	398,709
November 26, 2025	20.25	20.35	20.35	20.45	20.25	421,004
November 25, 2025	20.4	20.25	20.25	20.45	20.25	200,403
November 24, 2025	20.05	20.5	20.5	20.5	19.85	603,797
November 21, 2025	20	20.05	20.05	20.05	19.75	452,741
November 20, 2025	20.05	20	20	20.1	19.9	311,067
November 19, 2025	20.25	20.05	20.05	20.25	19.8	445,744
November 18, 2025	20.2	20.1	20.1	20.2	19.8	799,411
November 17, 2025	20.3	20.35	20.35	20.75	20.05	974,145
November 14, 2025	20.75	20.5	20.5	20.75	20.2	1.23M
November 13, 2025	21	20.75	20.75	21	20.75	355,555
November 12, 2025	21	20.95	20.95	21.05	20.8	560,035
November 11, 2025	20.95	20.9	20.9	21	20.8	348,295
November 10, 2025	21	20.95	20.95	21.05	20.7	597,939
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

Hung Sheng Construction Ltd. (2534.TW) TAI