Advertisement
U.S. Markets open in 5 hrs 48 mins
S&P Futures
5,968.75 +10.50 (+0.18%) Dow Futures
43,987.00 +86.00 (+0.20%) Nasdaq Futures
20,941.25 +47.25 (+0.23%) Russell 2000 Futures
2,413.20 +7.40 (+0.31%) Crude Oil
71.60 -0.09 (-0.13%) Gold
2,668.60 -7.70 (-0.29%)
Highwealth Construction Corp. (2542.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 40.70 | 41.35 | 40.70 | 41.05 | 41.05 | 2,522,153 |
| Nov 06, 2024 | 40.85 | 41.15 | 40.30 | 40.70 | 40.70 | 2,971,559 |
| Nov 05, 2024 | 40.70 | 41.20 | 40.60 | 40.85 | 40.85 | 3,384,525 |
| Nov 04, 2024 | 41.55 | 41.75 | 40.50 | 40.85 | 40.85 | 4,854,217 |
| Nov 01, 2024 | 40.20 | 41.45 | 40.00 | 41.35 | 41.35 | 5,197,769 |
| Oct 31, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Oct 30, 2024 | 41.25 | 41.25 | 40.75 | 40.75 | 40.75 | 2,422,740 |
| Oct 29, 2024 | 41.45 | 41.50 | 40.70 | 41.00 | 41.00 | 3,143,384 |
| Oct 28, 2024 | 40.75 | 41.85 | 40.75 | 41.40 | 41.40 | 3,655,057 |
| Oct 25, 2024 | 40.40 | 41.25 | 40.30 | 40.70 | 40.70 | 7,981,358 |
| Oct 24, 2024 | 40.95 | 40.95 | 40.20 | 40.30 | 40.30 | 10,692,764 |
| Oct 23, 2024 | 42.15 | 42.30 | 40.80 | 41.00 | 41.00 | 12,227,504 |
| Oct 22, 2024 | 42.60 | 42.60 | 42.00 | 42.25 | 42.25 | 4,187,367 |
| Oct 21, 2024 | 43.10 | 43.15 | 42.20 | 42.75 | 42.75 | 4,506,343 |
| Oct 18, 2024 | 43.60 | 43.70 | 42.80 | 43.05 | 43.05 | 4,228,787 |
| Oct 17, 2024 | 43.00 | 43.85 | 42.90 | 43.60 | 43.60 | 2,266,359 |
| Oct 16, 2024 | 42.70 | 43.40 | 42.60 | 42.95 | 42.95 | 9,713,843 |
| Oct 15, 2024 | 43.50 | 43.75 | 42.75 | 43.00 | 43.00 | 5,825,788 |
| Oct 14, 2024 | 43.80 | 43.90 | 42.95 | 43.50 | 43.50 | 4,523,969 |
| Oct 11, 2024 | 43.90 | 44.65 | 43.60 | 43.60 | 43.60 | 4,681,240 |
| Oct 09, 2024 | 45.30 | 45.35 | 44.05 | 44.05 | 44.05 | 4,227,502 |
| Oct 08, 2024 | 44.85 | 45.30 | 44.25 | 45.20 | 45.20 | 4,249,811 |
| Oct 07, 2024 | 43.60 | 44.90 | 43.50 | 44.90 | 44.90 | 5,500,936 |
| Oct 04, 2024 | 44.60 | 44.60 | 43.20 | 43.60 | 43.60 | 7,469,907 |
| Oct 01, 2024 | 45.20 | 45.45 | 44.50 | 44.60 | 44.60 | 4,629,673 |
| Sep 30, 2024 | 45.65 | 45.65 | 45.10 | 45.10 | 45.10 | 3,827,203 |
| Sep 27, 2024 | 45.75 | 45.75 | 45.30 | 45.60 | 45.60 | 4,337,112 |
| Sep 26, 2024 | 46.00 | 46.30 | 45.40 | 45.40 | 45.40 | 13,086,433 |
| Sep 25, 2024 | 45.18 | 45.91 | 45.09 | 45.73 | 45.73 | 13,330,950 |
| Sep 24, 2024 | 44.77 | 45.18 | 44.36 | 44.68 | 44.68 | 11,003,262 |
| Sep 23, 2024 | 43.00 | 44.77 | 42.95 | 44.64 | 44.64 | 25,149,738 |
| Sep 20, 2024 | 46.55 | 46.82 | 44.50 | 44.73 | 44.73 | 45,303,256 |
| Sep 19, 2024 | 47.09 | 49.64 | 47.09 | 49.27 | 49.27 | 11,607,295 |
| Sep 18, 2024 | 47.27 | 47.91 | 46.55 | 46.73 | 46.73 | 8,528,938 |
| Sep 16, 2024 | 47.64 | 47.82 | 46.91 | 47.27 | 47.27 | 3,693,487 |
| Sep 13, 2024 | 46.27 | 47.45 | 46.18 | 47.27 | 47.27 | 4,536,980 |
| Sep 12, 2024 | 46.27 | 46.55 | 45.64 | 46.36 | 46.36 | 6,219,978 |
| Sep 11, 2024 | 46.73 | 46.82 | 45.00 | 45.73 | 45.73 | 15,644,329 |
| Sep 10, 2024 | 47.27 | 48.36 | 46.18 | 46.82 | 46.82 | 9,955,386 |
| Sep 09, 2024 | 47.18 | 48.00 | 46.27 | 47.09 | 47.09 | 14,208,966 |
| Sep 06, 2024 | 48.64 | 49.00 | 47.73 | 48.36 | 48.36 | 4,016,789 |
| Sep 05, 2024 | 48.00 | 48.91 | 47.64 | 48.18 | 48.18 | 6,385,064 |
| Sep 04, 2024 | 46.82 | 48.64 | 46.27 | 47.45 | 47.45 | 10,875,199 |
| Sep 03, 2024 | 50.45 | 50.55 | 49.27 | 49.27 | 49.27 | 5,792,179 |
| Sep 02, 2024 | 51.00 | 51.45 | 49.27 | 49.55 | 49.55 | 10,995,384 |
| Aug 30, 2024 | 47.82 | 51.09 | 47.73 | 50.64 | 50.64 | 15,860,739 |
| Aug 29, 2024 | 47.55 | 48.18 | 47.27 | 47.55 | 47.55 | 4,624,829 |
| Aug 28, 2024 | 47.91 | 48.55 | 47.45 | 47.82 | 47.82 | 7,352,865 |
| Aug 27, 2024 | 46.82 | 48.00 | 46.82 | 47.82 | 47.82 | 5,966,177 |
| Aug 26, 2024 | 47.64 | 48.27 | 46.91 | 47.18 | 47.18 | 10,465,954 |
| Aug 23, 2024 | 48.18 | 48.45 | 47.36 | 47.45 | 47.45 | 10,878,045 |
| Aug 22, 2024 | 49.36 | 49.45 | 47.00 | 48.73 | 48.73 | 27,026,731 |
| Aug 21, 2024 | 51.73 | 51.73 | 49.45 | 49.82 | 49.82 | 22,236,560 |
| Aug 20, 2024 | 54.36 | 54.45 | 50.91 | 51.73 | 51.73 | 19,502,703 |
| Aug 19, 2024 | 53.82 | 55.45 | 53.09 | 54.00 | 54.00 | 16,268,593 |
| Aug 16, 2024 | 50.73 | 54.18 | 50.64 | 53.00 | 53.00 | 21,877,977 |
| Aug 15, 2024 | 50.45 | 50.91 | 49.82 | 50.00 | 50.00 | 9,000,229 |
| Aug 14, 2024 | 49.45 | 50.36 | 48.91 | 50.18 | 50.18 | 9,735,799 |
| Aug 13, 2024 | 50.00 | 50.09 | 48.91 | 49.45 | 49.45 | 6,850,283 |
| Aug 12, 2024 | 48.64 | 50.73 | 48.55 | 49.64 | 49.64 | 13,279,031 |
| Aug 09, 2024 | 48.55 | 49.18 | 47.82 | 48.09 | 48.09 | 14,527,854 |
| Aug 08, 2024 | 47.27 | 48.64 | 46.36 | 47.91 | 47.91 | 10,531,985 |
| Aug 07, 2024 | 47.27 | 49.36 | 46.82 | 48.18 | 48.18 | 22,644,902 |
| Aug 06, 2024 | 50.55 | 51.64 | 44.86 | 45.91 | 45.91 | 64,288,834 |
| Aug 05, 2024 | 52.64 | 52.64 | 49.82 | 49.82 | 49.82 | 30,945,619 |
| Aug 02, 2024 | 57.73 | 57.73 | 55.09 | 55.27 | 55.27 | 27,323,450 |
| Aug 01, 2024 | 57.45 | 58.73 | 56.91 | 58.45 | 58.45 | 17,003,297 |
| Jul 31, 2024 | 58.55 | 59.09 | 56.64 | 58.18 | 58.18 | 15,201,572 |
| Jul 30, 2024 | 57.09 | 58.91 | 55.73 | 58.27 | 58.27 | 14,762,004 |
| Jul 29, 2024 | 56.64 | 59.09 | 56.55 | 57.27 | 57.27 | 29,838,879 |
| Jul 26, 2024 | 55.36 | 57.45 | 55.09 | 56.00 | 56.00 | 12,719,215 |
| Jul 23, 2024 | 55.91 | 57.91 | 55.45 | 56.91 | 56.91 | 18,870,909 |
| Jul 22, 2024 | 57.82 | 57.91 | 54.45 | 55.09 | 55.09 | 31,537,151 |
| Jul 19, 2024 | 60.18 | 60.27 | 56.00 | 58.00 | 58.00 | 37,192,940 |
| Jul 18, 2024 | 58.82 | 60.73 | 57.73 | 59.91 | 59.91 | 27,892,544 |
| Jul 17, 2024 | 58.64 | 61.18 | 58.55 | 59.09 | 59.09 | 31,837,087 |
| Jul 16, 2024 | 55.91 | 59.45 | 55.64 | 58.55 | 58.55 | 40,632,343 |
| Jul 15, 2024 | 55.91 | 58.55 | 55.18 | 55.64 | 55.64 | 25,952,745 |
| Jul 12, 2024 | 53.64 | 56.00 | 53.64 | 55.18 | 55.18 | 12,756,847 |
| Jul 11, 2024 | 53.73 | 56.00 | 53.27 | 54.55 | 54.55 | 24,206,168 |
| Jul 10, 2024 | 50.00 | 54.55 | 49.91 | 54.00 | 54.00 | 29,547,065 |
| Jul 09, 2024 | 50.45 | 50.55 | 48.55 | 49.64 | 49.64 | 11,161,544 |
| Jul 08, 2024 | 50.27 | 52.18 | 50.18 | 50.45 | 50.45 | 12,004,971 |
| Jul 05, 2024 | 50.73 | 50.73 | 49.91 | 50.27 | 50.27 | 6,251,253 |
| Jul 04, 2024 | 48.82 | 50.73 | 48.64 | 50.18 | 50.18 | 19,086,438 |
| Jul 03, 2024 | 48.27 | 48.82 | 48.00 | 48.36 | 48.36 | 5,938,479 |
| Jul 02, 2024 | 48.27 | 48.45 | 47.64 | 48.27 | 48.27 | 5,888,347 |
| Jul 01, 2024 | 47.09 | 48.27 | 47.00 | 48.27 | 48.27 | 8,579,599 |
| Jun 28, 2024 | 48.91 | 48.91 | 47.27 | 47.36 | 47.36 | 12,849,750 |
| Jun 27, 2024 | 47.64 | 49.36 | 47.64 | 48.55 | 48.55 | 34,435,501 |
| Jun 26, 2024 | 47.27 | 48.55 | 47.09 | 47.91 | 47.91 | 30,094,216 |
| Jun 25, 2024 | 48.27 | 48.64 | 46.91 | 47.18 | 47.18 | 32,410,869 |
| Jun 24, 2024 | 47.55 | 49.73 | 47.27 | 48.36 | 48.36 | 40,161,036 |
| Jun 21, 2024 | 48.00 | 48.36 | 46.64 | 48.00 | 48.00 | 32,963,140 |
| Jun 20, 2024 | 47.00 | 47.91 | 46.82 | 47.73 | 47.73 | 11,336,956 |
| Jun 19, 2024 | 46.82 | 47.55 | 46.09 | 47.00 | 47.00 | 15,122,096 |
| Jun 18, 2024 | 47.55 | 47.73 | 46.64 | 46.91 | 46.91 | 10,823,654 |
| Jun 17, 2024 | 47.64 | 48.64 | 46.73 | 47.36 | 47.36 | 26,497,403 |
| Jun 14, 2024 | 45.00 | 47.73 | 44.64 | 46.91 | 46.91 | 41,548,648 |
| Jun 13, 2024 | 44.00 | 44.77 | 43.36 | 44.68 | 44.68 | 14,673,945 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.