Hung Ching Development & Construction Co. Ltd(TW:2527)
NT$42.55-0.30 (-0.70%)
TW:2527
Hung Ching Development & Construction Co. Ltd historical prices
NT$42.55
At close:-0.30 (-0.70%)
Hung Ching Development & Construction Co. Ltd (2527) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.35 | 43.30 | 41.60 | 42.55 | 42.55 | -0.70% | 459,527 | 0.70 |
| Nov 10, 2026 | 42.50 | 43.75 | 42.50 | 42.85 | 42.85 | +10.01% | 993,506 | 1.51 |
| Nov 09, 2026 | 39.55 | 42.20 | 39.55 | 41.90 | 41.90 | +7.57% | 772,232 | 1.17 |
| Nov 06, 2026 | 37.85 | 39.85 | 37.85 | 38.95 | 38.95 | -7.37% | 1,554,529 | 2.38 |
| Nov 05, 2026 | 45.50 | 45.50 | 42.00 | 42.05 | 42.05 | -9.38% | 1,758,807 | 2.74 |
| Nov 04, 2026 | 46.00 | 46.50 | 44.80 | 46.40 | 46.40 | +1.09% | 466,532 | 0.71 |
| Nov 03, 2026 | 47.40 | 47.50 | 45.45 | 45.90 | 45.90 | -3.87% | 966,199 | 1.45 |
| Nov 02, 2026 | 47.85 | 48.30 | 47.30 | 47.75 | 47.75 | -0.21% | 273,057 | 0.41 |
| Oct 30, 2026 | 47.90 | 48.45 | 47.30 | 47.85 | 47.85 | -1.14% | 240,782 | 0.34 |
| Oct 29, 2026 | 49.00 | 49.20 | 47.90 | 48.40 | 48.40 | -1.53% | 171,875 | 0.24 |
| Oct 28, 2026 | 47.80 | 49.15 | 47.80 | 49.15 | 49.15 | +4.02% | 280,153 | 0.38 |
| Oct 27, 2026 | 48.45 | 48.45 | 47.00 | 47.25 | 47.25 | -1.87% | 511,854 | 0.69 |
| Oct 26, 2026 | 48.15 | 49.20 | 47.80 | 48.15 | 48.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.15 | 49.20 | 47.80 | 48.15 | 48.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.90 | 49.20 | 47.80 | 48.15 | 48.15 | -1.53% | 699,652 | 0.89 |
| Oct 21, 2026 | 47.95 | 49.25 | 47.60 | 48.90 | 48.90 | +3.06% | 423,487 | 0.52 |
| Oct 20, 2026 | 47.15 | 47.70 | 46.85 | 47.45 | 47.45 | -0.63% | 362,932 | 0.44 |
| Oct 19, 2026 | 48.20 | 48.40 | 47.00 | 47.75 | 47.75 | -3.34% | 724,360 | 0.86 |
| Oct 16, 2026 | 50.20 | 50.20 | 48.65 | 49.40 | 49.40 | -0.60% | 764,703 | 0.88 |
| Oct 15, 2026 | 50.50 | 50.70 | 49.10 | 49.70 | 49.70 | -3.31% | 746,552 | 0.82 |
| Oct 14, 2026 | 52.50 | 53.10 | 51.40 | 51.40 | 51.40 | -1.15% | 1,142,292 | 1.20 |
| Oct 13, 2026 | 52.60 | 52.70 | 51.70 | 52.00 | 52.00 | -1.33% | 592,208 | 0.58 |
| Oct 12, 2026 | 51.40 | 53.00 | 51.40 | 52.70 | 52.70 | +3.13% | 844,496 | 0.81 |
| Oct 09, 2026 | 51.10 | 51.60 | 50.20 | 51.10 | 51.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50.60 | 51.60 | 50.20 | 51.10 | 51.10 | +0.79% | 654,541 | 0.58 |
| Oct 07, 2026 | 49.80 | 51.10 | 49.45 | 50.70 | 50.70 | +1.50% | 570,748 | 0.51 |
| Oct 06, 2026 | 52.40 | 52.40 | 49.30 | 49.95 | 49.95 | -3.57% | 1,211,980 | 1.10 |
| Oct 05, 2026 | 50.90 | 53.30 | 50.80 | 51.80 | 51.80 | +4.54% | 1,783,278 | 1.64 |
| Oct 02, 2026 | 49.05 | 50.40 | 49.00 | 49.55 | 49.55 | +0.92% | 886,600 | 0.82 |
| Oct 01, 2026 | 50.00 | 50.00 | 48.40 | 49.10 | 49.10 | -1.80% | 842,203 | 0.77 |
| Sep 30, 2026 | 49.05 | 51.00 | 48.85 | 50.00 | 50.00 | +3.41% | 1,603,695 | 1.49 |
| Sep 29, 2026 | 48.20 | 49.50 | 48.20 | 48.35 | 48.35 | +0.83% | 634,439 | 0.59 |
| Sep 28, 2026 | 47.95 | 48.05 | 47.25 | 47.95 | 47.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.95 | 48.05 | 47.25 | 47.95 | 47.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.95 | 48.05 | 47.25 | 47.95 | 47.95 | -0.93% | 469,702 | 0.42 |
| Sep 23, 2026 | 48.75 | 48.90 | 47.85 | 48.40 | 48.40 | +0.52% | 658,464 | 0.58 |
| Sep 22, 2026 | 47.40 | 48.80 | 47.35 | 48.15 | 48.15 | +2.67% | 1,099,295 | 0.96 |
| Sep 21, 2026 | 46.05 | 47.10 | 45.60 | 46.90 | 46.90 | +2.40% | 628,952 | 0.55 |
| Sep 18, 2026 | 44.75 | 45.95 | 44.75 | 45.80 | 45.80 | +4.69% | 1,087,865 | 0.93 |
| Sep 17, 2026 | 43.40 | 43.85 | 43.25 | 43.75 | 43.75 | +1.63% | 251,788 | 0.21 |
| Sep 16, 2026 | 42.70 | 43.75 | 42.60 | 43.05 | 43.05 | +1.29% | 262,376 | 0.22 |
| Sep 15, 2026 | 43.35 | 43.40 | 42.30 | 42.50 | 42.50 | -2.75% | 499,243 | 0.42 |
| Sep 14, 2026 | 42.85 | 43.90 | 42.85 | 43.70 | 43.70 | +0.58% | 235,194 | 0.19 |
| Sep 11, 2026 | 44.00 | 44.25 | 42.55 | 43.45 | 43.45 | -2.03% | 686,565 | 0.53 |
| Sep 10, 2026 | 43.65 | 44.70 | 43.65 | 44.35 | 44.35 | +0.80% | 475,633 | 0.36 |
| Sep 09, 2026 | 43.30 | 44.00 | 43.25 | 44.00 | 44.00 | +1.50% | 489,061 | 0.37 |
| Sep 08, 2026 | 43.80 | 43.80 | 42.95 | 43.35 | 43.35 | -0.12% | 267,876 | 0.20 |
| Sep 07, 2026 | 43.85 | 45.80 | 43.00 | 43.40 | 43.40 | +1.05% | 1,346,910 | 1.02 |
| Sep 04, 2026 | 43.35 | 43.80 | 42.85 | 42.95 | 42.95 | -0.58% | 389,304 | 0.30 |
| Sep 03, 2026 | 42.95 | 44.20 | 42.95 | 43.20 | 43.20 | +0.58% | 588,200 | 0.45 |
