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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	42.5	41.75	41.75	42.5	41.75	1.19M
September 08, 2025	43.05	42.35	42.35	43.1	42.25	1.85M
September 05, 2025	46.25	43.05	43.05	46.3	42.7	7.33M
September 04, 2025	40.5	44.3	44.3	44.3	40.5	4.63M
September 03, 2025	39.8	40.3	40.3	40.35	39.6	212,930
September 02, 2025	39.7	39.8	39.8	40.05	39.45	508,125
September 01, 2025	40.45	39.8	39.8	40.65	39.4	806,385
August 29, 2025	41.2	40.45	40.45	41.45	40.4	641,652
August 28, 2025	40.6	41	41	41.25	40.4	523,603
August 27, 2025	40.5	40.65	40.65	41	40.5	514,386
August 26, 2025	40.35	40.5	40.5	40.5	40.05	3.08M
August 25, 2025	40.5	40.55	40.55	40.75	40.25	397,396
August 22, 2025	40.65	40.4	40.4	41.3	40.15	610,473
August 21, 2025	41	40.75	40.75	41.2	40.7	306,495
August 20, 2025	41.5	40.65	40.65	41.5	40.6	683,986
August 19, 2025	41.35	41.25	41.25	41.45	41.05	305,143
August 18, 2025	41	41.4	41.4	41.75	40.85	509,918
August 15, 2025	41.15	41	41	41.4	40.65	479,016
August 14, 2025	40.2	41.15	41.15	41.5	40.2	1.17M
August 13, 2025	39.65	40.2	40.2	40.5	39.5	1.33M
August 12, 2025	39.35	38.9	38.9	39.35	38.7	928,437
August 11, 2025	40	39.35	39.35	40	39.15	467,246
August 08, 2025	39.75	39.8	39.8	40.55	39.65	690,022
August 07, 2025	40.3	40	40	40.6	39.95	298,471
August 06, 2025	39.95	40.15	40.15	40.65	39.9	462,606
August 05, 2025	39.85	39.9	39.9	40.15	39.5	440,551
August 04, 2025	39.25	39.9	39.9	40.3	39.1	541,859
August 01, 2025	39	39.5	39.5	39.65	38.4	386,059
July 31, 2025	39.4	39.15	39.15	39.4	38.95	525,949
July 30, 2025	39.25	39.4	39.4	39.75	39.2	332,378
July 29, 2025	39.75	39.25	39.25	39.95	39.25	665,020
July 28, 2025	40.3	39.75	39.75	40.3	39.7	538,163
July 25, 2025	40	40	40	40.35	39.9	263,968
July 24, 2025	40.5	40.1	40.1	40.5	39.8	358,154
July 23, 2025	39.45	40.3	40.3	40.35	39.45	636,851
July 22, 2025	40.55	39.25	39.25	40.55	39.2	1.11M
July 21, 2025	40.7	40.15	40.15	40.85	40.1	794,588
July 18, 2025	41.75	40.7	40.7	42	40.7	1.15M
July 17, 2025	41.35	41.6	41.6	41.8	41.35	275,589
July 16, 2025	41.35	41.3	41.3	41.6	41.2	251,302
July 15, 2025	41.6	41.5	41.5	41.65	41.15	485,926
July 14, 2025	42.15	41.7	41.7	42.15	41.5	370,375
July 11, 2025	42	42.2	42.2	42.45	41.9	541,864
July 10, 2025	40.9	41.95	41.95	42.25	40.8	1.01M
July 09, 2025	40.7	40.9	40.9	41	40.5	802,118
July 08, 2025	41.2	40.7	40.7	41.2	40.3	1.06M
July 07, 2025	41.25	41.15	41.15	41.45	40.5	1.19M

Huang Hsiang Construction Corporation (2545.TW) TAI