Huang Hsiang Construction Corporation - 2545.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	38.4	38.1	38.1	38.5	37.8	412,452
December 04, 2025	38.45	38.4	38.4	38.7	38.4	209,744
December 03, 2025	38.4	38.4	38.4	38.65	38.35	182,860
December 02, 2025	38.3	38.4	38.4	38.6	38.3	126,747
December 01, 2025	38.7	38.4	38.4	39	38.15	373,229
November 28, 2025	39.2	39	39	39.35	38.9	128,016
November 27, 2025	39.25	39.35	39.35	39.5	39.15	225,414
November 26, 2025	38.7	39.25	39.25	39.25	38.65	230,438
November 25, 2025	38.25	38.45	38.45	38.7	38.25	282,246
November 24, 2025	38	38.5	38.5	38.6	37.85	230,541
November 21, 2025	38.45	38	38	38.7	37.85	520,281
November 20, 2025	38.15	38.3	38.3	38.4	38	269,945
November 19, 2025	38.75	37.85	37.85	38.85	37.75	477,234
November 18, 2025	38.95	38.3	38.3	38.95	37.75	1.15M
November 17, 2025	39.5	38.95	38.95	39.5	38.7	699,268
November 14, 2025	39.95	39.5	39.5	39.95	39.2	683,751
November 13, 2025	40.1	40	40	40.35	39.85	406,313
November 12, 2025	39.95	40.05	40.05	40.3	39.95	402,237
November 11, 2025	40	39.95	39.95	40.4	39.95	232,687
November 10, 2025	40.55	40.1	40.1	40.55	39.75	570,725
November 07, 2025	41.2	40.7	40.7	41.2	40.55	165,819
November 06, 2025	40.9	41.2	41.2	41.25	40.75	208,066
November 05, 2025	40.25	40.7	40.7	40.7	39.75	224,597
November 04, 2025	40.7	40.35	40.35	40.9	40.25	371,249
November 03, 2025	41.2	40.6	40.6	41.2	40.6	602,415
October 31, 2025	41.75	41.25	41.25	41.75	41.25	349,825
October 30, 2025	41.55	41.6	41.6	42	41.5	327,731
October 29, 2025	41.5	41.55	41.55	41.65	41.25	220,209
October 28, 2025	42.3	41.35	41.35	42.3	41.3	455,025
October 27, 2025	41.8	42	42	42.2	41.5	422,984
October 23, 2025	42.15	41.65	41.65	42.15	41.45	285,135
October 22, 2025	41.9	41.8	41.8	42.1	41.6	346,814
October 21, 2025	41.25	41.75	41.75	41.9	41.15	496,157
October 20, 2025	41.9	41.25	41.25	42.05	41.15	640,696
October 17, 2025	42.25	41.9	41.9	42.3	41.8	585,873
October 16, 2025	43.25	42.1	42.1	43.3	42.05	1.34M
October 15, 2025	43.1	43.25	43.25	43.35	42.5	2.42M
October 14, 2025	43.6	42.4	42.4	43.7	42.25	1.86M
October 13, 2025	43.85	44.25	44.25	44.5	43.25	886,902
October 09, 2025	44.75	44.75	44.75	45.1	44.4	895,139
October 08, 2025	44.5	45.05	45.05	45.1	44.15	1.39M
October 07, 2025	43.75	44.25	44.25	44.5	43.2	1.17M
October 03, 2025	43.5	43.5	43.5	44	43.35	881,918
October 02, 2025	43.15	43.5	43.5	43.75	43.1	850,582
October 01, 2025	43	43.1	43.1	43.3	42.8	381,420
September 30, 2025	42.65	42.85	42.85	42.95	42.1	404,319
September 29, 2025	42.25	42.25	42.25	42.25	42.25	0
September 26, 2025	42.95	42.25	42.25	42.95	42.2	657,533
September 25, 2025	43.1	42.95	42.95	43.65	42.95	461,080
September 24, 2025	42.8	43.05	43.05	43.3	42.8	318,278
September 23, 2025	43	43.2	43.2	43.4	42.45	583,667
September 22, 2025	42.45	42.75	42.75	42.9	42.45	514,516
September 19, 2025	43.7	42.3	42.3	43.7	42.3	2.41M
September 18, 2025	44.55	44.05	44.05	44.9	43.9	1.02M
September 17, 2025	44.25	44.2	44.2	44.6	43.9	1.05M
September 16, 2025	43.35	44.45	44.45	45.3	43.25	3.27M
September 15, 2025	43.35	43.45	43.45	43.9	42.8	1.5M
September 12, 2025	42.4	43.05	43.05	43.75	42.4	2M
September 11, 2025	43	42.2	42.2	43	42.05	1.3M
September 10, 2025	41.7	42.1	42.1	42.25	41.65	771,736

Huang Hsiang Construction Corporation (2545.TW) TAI