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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.2	41.3	41.3	41.4	41	4.36M
September 25, 2025	41.25	41.2	41.2	41.6	40.7	11.92M
September 24, 2025	42.81	42.62	40.71	42.86	42.57	14.56M
September 23, 2025	43.19	42.67	40.76	43.19	42.48	8.39M
September 22, 2025	42.76	42.86	40.94	43	42.48	7.94M
September 19, 2025	43.05	42.48	40.58	43.1	42.1	13.24M
September 18, 2025	44.19	44	42.03	44.52	43.57	9.76M
September 17, 2025	44.38	44.52	42.53	44.71	43.33	12.84M
September 16, 2025	43.76	44.43	42.44	45.14	43.29	16.54M
September 15, 2025	43.24	43.19	41.26	43.43	42.76	4.51M
September 12, 2025	42.19	42.9	40.99	43.14	42.1	6.78M
September 11, 2025	41.52	42.14	40.26	42.14	41.43	4.98M
September 10, 2025	41.62	41.43	39.58	41.62	41.14	3.92M
September 09, 2025	42.38	41.62	39.76	42.38	41.52	6.14M
September 08, 2025	43.33	42.1	40.21	43.57	42	9.02M
September 05, 2025	43.71	43.05	41.12	44.1	42.57	26.22M
September 04, 2025	40.33	43.43	41.49	43.81	40.33	33.88M
September 03, 2025	40	40.29	38.49	40.29	39.9	2.82M
September 02, 2025	40.33	40.29	38.49	40.48	40.1	2M
September 01, 2025	39.9	40.24	38.44	40.29	39.71	3.51M
August 29, 2025	40.1	39.81	38.03	40.43	39.71	2.91M
August 28, 2025	39.52	39.9	38.12	40.14	39.38	3.32M
August 27, 2025	39.76	39.52	37.76	40.05	39.48	4.89M
August 26, 2025	40	39.81	38.03	40.14	39.76	3.95M
August 25, 2025	40.05	40.05	38.26	40.19	39.95	2.03M
August 22, 2025	40	40	38.21	40	39.71	2.72M
August 21, 2025	40	40	38.21	40.29	39.9	2.05M
August 20, 2025	40.19	40	38.21	40.24	39.76	5.19M
August 19, 2025	40.67	40.24	38.44	40.76	40.19	4.48M
August 18, 2025	40.43	40.67	38.85	41.43	40.43	6.95M
August 15, 2025	40.38	40.33	38.53	40.43	40	3.06M
August 14, 2025	39.81	40.29	38.49	40.62	39.76	3.41M
August 13, 2025	40.24	39.76	37.98	40.29	39.67	2.69M
August 12, 2025	40	40.14	38.35	40.43	39.95	2.52M
August 11, 2025	39.9	40.1	38.3	40.19	39.71	2.53M
August 08, 2025	40	40.05	38.26	40.19	39.95	1.25M
August 07, 2025	40.1	39.95	38.17	40.48	39.9	1.5M
August 06, 2025	40	40.19	38.39	40.48	39.9	2.93M
August 05, 2025	40.71	40	38.21	40.86	39.71	5.05M
August 04, 2025	39.81	40.9	39.08	41.05	39.76	7.24M
August 01, 2025	39	40	38.21	40.1	38.71	3.84M
July 31, 2025	39.62	39	37.26	39.62	39	2.46M
July 30, 2025	39	39.57	37.8	39.62	38.81	2.3M
July 29, 2025	39.29	39	37.26	39.43	38.9	2.99M
July 28, 2025	39.81	39.29	37.53	39.95	39.19	3.31M
July 25, 2025	39.81	39.81	38.03	40.05	39.62	2.22M
July 24, 2025	40.29	39.95	38.17	40.33	39.67	2.69M
July 23, 2025	40.14	40.29	38.49	40.38	40	2.7M
July 22, 2025	40	40.1	38.3	40.62	39.81	9.95M
July 21, 2025	39.76	40	38.21	40	39.62	5.86M
July 18, 2025	39.86	39.86	38.08	40	39.57	6.35M
July 17, 2025	39.57	39.76	37.98	39.76	39.29	6.06M
July 16, 2025	39.24	39.33	37.58	39.81	39.19	6.5M
July 15, 2025	39.29	39.52	37.76	39.57	39.1	1.83M
July 14, 2025	39.86	39.62	37.85	39.86	39.33	1.91M
July 11, 2025	39.05	39.62	37.85	39.86	38.81	4.04M
July 10, 2025	38.33	38.43	36.71	38.71	38.33	2.16M
July 09, 2025	39.19	38.62	36.89	39.38	38.57	4.13M
July 08, 2025	39.52	39.19	37.44	39.52	39.05	2.78M
July 07, 2025	39.67	39.57	37.8	39.81	39.38	2.03M

Highwealth Construction Corp. (2542.TW) TAI