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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	36.95	37.1	37.1	37.55	36.95	409,513
February 09, 2026	37.1	37.1	37.1	37.2	36.85	179,441
February 06, 2026	37.05	36.9	36.9	37.15	36.5	193,307
February 05, 2026	37	37.3	37.3	37.7	37	297,885
February 04, 2026	36.65	37	37	37.1	36.5	174,492
February 03, 2026	36.8	36.65	36.65	36.95	36.4	371,011
February 02, 2026	37.1	36.7	36.7	37.1	36.45	444,905
January 30, 2026	37.2	37.1	37.1	37.2	36.95	419,737
January 29, 2026	37.15	37.45	37.45	37.75	37	271,132
January 28, 2026	37.35	37.3	37.3	37.6	37.1	397,767
January 27, 2026	37.55	37.6	37.6	37.8	37.4	302,332
January 26, 2026	37.65	37.7	37.7	37.7	37.25	266,947
January 23, 2026	37.6	37.45	37.45	38.05	37.35	313,342
January 22, 2026	37.45	37.7	37.7	37.8	37.45	355,079
January 21, 2026	37.8	37.45	37.45	37.8	37.25	577,905
January 20, 2026	38.05	37.8	37.8	38.1	37.65	434,928
January 19, 2026	37.9	38.15	38.15	38.35	37.6	333,979
January 16, 2026	38.7	37.95	37.95	38.8	37.85	861,760
January 15, 2026	39	38.7	38.7	39.2	38.2	481,597
January 14, 2026	39.1	39	39	39.35	38.8	384,419
January 13, 2026	39.6	39	39	39.7	38.65	427,786
January 12, 2026	39.9	39.45	39.45	39.9	39.3	299,803
January 09, 2026	39.1	39.7	39.7	39.7	39.1	489,995
January 08, 2026	38.75	38.95	38.95	39.25	38.75	218,955
January 07, 2026	38.45	38.6	38.6	38.75	38.2	248,927
January 06, 2026	38.5	38.2	38.2	38.6	38.2	204,765
January 05, 2026	39	38.35	38.35	39	38.35	439,097
January 02, 2026	39.25	39	39	39.35	39	232,821
December 31, 2025	39.3	39.15	39.15	39.3	38.85	187,337
December 30, 2025	39.55	39.1	39.1	39.55	38.9	345,853
December 29, 2025	39.85	39.55	39.55	39.85	39.3	267,070
December 26, 2025	39.7	39.85	39.85	39.85	39.35	298,054
December 24, 2025	39.05	39.65	39.65	40.15	39.05	595,884
December 23, 2025	38.6	39	39	39.1	38.6	201,039
December 22, 2025	39.25	38.9	38.9	39.25	38.4	263,897
December 19, 2025	38.5	38.8	38.8	39.7	38.4	1.01M
December 18, 2025	38.15	38.4	38.4	38.6	38	369,174
December 17, 2025	37.5	38.05	38.05	38.8	37.5	672,943
December 16, 2025	37.55	37.5	37.5	37.6	37.15	368,617
December 15, 2025	37.05	37.55	37.55	37.85	36.85	451,468
December 12, 2025	37.8	37.05	37.05	38	37	665,762
December 11, 2025	37.5	37.5	37.5	37.85	37.35	245,665
December 10, 2025	37.7	37.6	37.6	38.05	37.55	266,654
December 09, 2025	37.95	37.8	37.8	37.95	37.05	505,337
December 08, 2025	38.1	38.05	38.05	38.45	38.05	164,370
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

Huang Hsiang Construction Corporation (2545.TW) TAI