Highwealth Construction Corp. - 2542.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	38	37.75	37.75	38.1	37.55	2.03M
February 05, 2026	37.9	38.1	38.1	38.2	37.6	2.64M
February 04, 2026	37.45	37.95	37.95	38.1	37.45	2.11M
February 03, 2026	37.35	37.45	37.45	37.6	37.35	1.71M
February 02, 2026	37.15	37.25	37.25	37.4	36.95	3.14M
January 30, 2026	37.7	37.2	37.2	37.75	37.2	5.42M
January 29, 2026	37.5	37.65	37.65	37.75	37.2	3.09M
January 28, 2026	37.7	37.5	37.5	37.75	37.35	5.13M
January 27, 2026	38	37.7	37.7	38.25	37.65	4.59M
January 26, 2026	38.1	37.95	37.95	38.2	37.75	3.91M
January 23, 2026	38.4	38.05	38.05	38.6	38	3.27M
January 22, 2026	38	38.3	38.3	38.3	37.95	2.88M
January 21, 2026	38.05	37.85	37.85	38.2	37.85	5.37M
January 20, 2026	38.35	38.05	38.05	38.6	38.05	4.8M
January 19, 2026	38.5	38.4	38.4	38.85	38.2	6.06M
January 16, 2026	39.5	38.7	38.7	39.6	38.65	7.86M
January 15, 2026	39.9	39.45	39.45	40	39.45	3.15M
January 14, 2026	39.6	39.65	39.65	40.05	39.5	3.98M
January 13, 2026	39.8	39.4	39.4	39.95	39.2	4.11M
January 12, 2026	40.25	39.7	39.7	40.35	39.65	5.16M
January 09, 2026	39.5	39.9	39.9	40.2	39.5	4.46M
January 08, 2026	38.95	39.35	39.35	39.45	38.95	3.66M
January 07, 2026	38.95	38.95	38.95	39.25	38.7	2.96M
January 06, 2026	38.85	38.95	38.95	39.3	38.85	2.81M
January 05, 2026	39.2	38.95	38.95	39.3	38.9	4.33M
January 02, 2026	40.2	39.25	39.25	40.2	39.15	4.02M
December 31, 2025	40.2	40.2	40.2	40.25	39.85	2.92M
December 30, 2025	40	40.2	40.2	40.25	39.8	2.87M
December 29, 2025	40.05	40.2	40.2	40.2	39.85	4.17M
December 26, 2025	40.2	40.05	40.05	40.2	39.7	3.77M
December 24, 2025	39.5	39.95	39.95	40.3	39.5	5.32M
December 23, 2025	39.15	39.35	39.35	39.65	39	3.06M
December 22, 2025	39.85	39.1	39.1	39.85	39	6.98M
December 19, 2025	39.15	39.65	39.65	39.95	38.85	14.28M
December 18, 2025	38.4	39.15	39.15	39.45	38.2	12.28M
December 17, 2025	37.5	38.3	38.3	39	37.5	11.98M
December 16, 2025	36.95	37.35	37.35	37.5	36.9	4.83M
December 15, 2025	37.35	37.1	37.1	37.75	37.1	4.42M
December 12, 2025	37.55	37.35	37.35	37.75	37.35	4.41M
December 11, 2025	37.7	37.4	37.4	38	37.35	5.78M
December 10, 2025	37.65	37.65	37.65	38.1	37.65	2.54M
December 09, 2025	37.85	37.75	37.75	38	37.55	2.42M
December 08, 2025	38.1	37.95	37.95	38.35	37.95	2.12M
December 05, 2025	38.05	38.1	38.1	38.15	37.8	1.52M
December 04, 2025	37.9	38.1	38.1	38.4	37.9	2.34M
December 03, 2025	37.9	37.85	37.85	38.15	37.85	2.26M
December 02, 2025	37.8	37.7	37.7	38.1	37.7	2.63M
December 01, 2025	38	37.7	37.7	38.2	37.65	2.44M
November 28, 2025	38.25	37.95	37.95	38.25	37.9	2.2M
November 27, 2025	37.5	38.25	38.25	38.5	37.5	4.2M
November 26, 2025	37.4	37.65	37.65	37.65	37.25	2.71M
November 25, 2025	37.5	37.35	37.35	37.5	37	2.21M
November 24, 2025	36.7	37.4	37.4	37.55	36.4	3.82M
November 21, 2025	37	36.6	36.6	37.05	36.6	4.82M
November 20, 2025	37.4	36.95	36.95	37.5	36.95	6.23M
November 19, 2025	37.85	37.25	37.25	37.85	37.15	6.23M
November 18, 2025	37.6	38	38	38	37.2	5.55M
November 17, 2025	37.6	37.75	37.75	38	37.2	4.32M
November 14, 2025	38	37.7	37.7	38.1	37.6	4.4M
November 13, 2025	38.3	37.85	37.85	38.35	37.7	7.33M

Highwealth Construction Corp. (2542.TW) TAI