Taiwan - Delayed Quote TWD

Highwealth Construction Corp. (2542.TW)

Compare
41.05 +0.35 (+0.86%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 40.70 41.35 40.70 41.05 41.05 2,522,153
Nov 6, 2024 40.85 41.15 40.30 40.70 40.70 2,971,559
Nov 5, 2024 40.70 41.20 40.60 40.85 40.85 3,384,525
Nov 4, 2024 41.55 41.75 40.50 40.85 40.85 4,854,217
Nov 1, 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 9, 2024 45.30 45.35 44.05 44.05 44.05 4,227,502
Oct 8, 2024 44.85 45.30 44.25 45.20 45.20 4,249,811
Oct 7, 2024 43.60 44.90 43.50 44.90 44.90 5,500,936
Oct 4, 2024 44.60 44.60 43.20 43.60 43.60 7,469,907
Oct 1, 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 0.50 Dividend
Sep 26, 2024 46.00 46.30 45.40 45.40 45.40 13,086,433
Sep 26, 2024 1100:1000 Stock Splits
Sep 25, 2024 45.18 45.91 45.09 45.73 45.23 13,330,950
Sep 24, 2024 44.77 45.18 44.36 44.68 44.19 11,003,262
Sep 23, 2024 43.00 44.77 42.95 44.64 44.15 25,149,738
Sep 20, 2024 46.55 46.82 44.50 44.73 44.24 45,303,256
Sep 19, 2024 47.09 49.64 47.09 49.27 48.73 11,607,295
Sep 18, 2024 47.27 47.91 46.55 46.73 46.22 8,528,938
Sep 16, 2024 47.64 47.82 46.91 47.27 46.76 3,693,487
Sep 13, 2024 46.27 47.45 46.18 47.27 46.76 4,536,980
Sep 12, 2024 46.27 46.55 45.64 46.36 45.86 6,219,978
Sep 11, 2024 46.73 46.82 45.00 45.73 45.23 15,644,329
Sep 10, 2024 47.27 48.36 46.18 46.82 46.31 9,955,386
Sep 9, 2024 47.18 48.00 46.27 47.09 46.58 14,208,966
Sep 6, 2024 48.64 49.00 47.73 48.36 47.83 4,016,789
Sep 5, 2024 48.00 48.91 47.64 48.18 47.65 6,385,064
Sep 4, 2024 46.82 48.64 46.27 47.45 46.94 10,875,199
Sep 3, 2024 50.45 50.55 49.27 49.27 48.73 5,792,179
Sep 2, 2024 51.00 51.45 49.27 49.55 49.00 10,995,384
Aug 30, 2024 47.82 51.09 47.73 50.64 50.08 15,860,739
Aug 29, 2024 47.55 48.18 47.27 47.55 47.03 4,624,829
Aug 28, 2024 47.91 48.55 47.45 47.82 47.30 7,352,865
Aug 27, 2024 46.82 48.00 46.82 47.82 47.30 5,966,177
Aug 26, 2024 47.64 48.27 46.91 47.18 46.67 10,465,954
Aug 23, 2024 48.18 48.45 47.36 47.45 46.94 10,878,045
Aug 22, 2024 49.36 49.45 47.00 48.73 48.19 27,026,731
Aug 21, 2024 51.73 51.73 49.45 49.82 49.27 22,236,560
Aug 20, 2024 54.36 54.45 50.91 51.73 51.16 19,502,703
Aug 19, 2024 53.82 55.45 53.09 54.00 53.41 16,268,593
Aug 16, 2024 50.73 54.18 50.64 53.00 52.42 21,877,977
Aug 15, 2024 50.45 50.91 49.82 50.00 49.45 9,000,229
Aug 14, 2024 49.45 50.36 48.91 50.18 49.63 9,735,799
Aug 13, 2024 50.00 50.09 48.91 49.45 48.91 6,850,283
Aug 12, 2024 48.64 50.73 48.55 49.64 49.09 13,279,031
Aug 9, 2024 48.55 49.18 47.82 48.09 47.57 14,527,854
Aug 8, 2024 47.27 48.64 46.36 47.91 47.39 10,531,985
Aug 7, 2024 47.27 49.36 46.82 48.18 47.65 22,644,902
Aug 6, 2024 50.55 51.64 44.86 45.91 45.41 64,288,834
Aug 5, 2024 52.64 52.64 49.82 49.82 49.27 30,945,619
Aug 2, 2024 57.73 57.73 55.09 55.27 54.67 27,323,450
Aug 1, 2024 57.45 58.73 56.91 58.45 57.82 17,003,297
Jul 31, 2024 58.55 59.09 56.64 58.18 57.55 15,201,572
Jul 30, 2024 57.09 58.91 55.73 58.27 57.64 14,762,004
Jul 29, 2024 56.64 59.09 56.55 57.27 56.65 29,838,879
Jul 26, 2024 55.36 57.45 55.09 56.00 55.39 12,719,215
Jul 23, 2024 55.91 57.91 55.45 56.91 56.29 18,870,909
Jul 22, 2024 57.82 57.91 54.45 55.09 54.49 31,537,151
Jul 19, 2024 60.18 60.27 56.00 58.00 57.37 37,192,940
Jul 18, 2024 58.82 60.73 57.73 59.91 59.25 27,892,544
Jul 17, 2024 58.64 61.18 58.55 59.09 58.44 31,837,087
Jul 16, 2024 55.91 59.45 55.64 58.55 57.91 40,632,343
Jul 15, 2024 55.91 58.55 55.18 55.64 55.03 25,952,745
Jul 12, 2024 53.64 56.00 53.64 55.18 54.58 12,756,847
Jul 11, 2024 53.73 56.00 53.27 54.55 53.95 24,206,168
Jul 10, 2024 50.00 54.55 49.91 54.00 53.41 29,547,065
Jul 9, 2024 50.45 50.55 48.55 49.64 49.09 11,161,544
Jul 8, 2024 50.27 52.18 50.18 50.45 49.90 12,004,971
Jul 5, 2024 50.73 50.73 49.91 50.27 49.72 6,251,253
Jul 4, 2024 48.82 50.73 48.64 50.18 49.63 19,086,438
Jul 3, 2024 48.27 48.82 48.00 48.36 47.83 5,938,479
Jul 2, 2024 48.27 48.45 47.64 48.27 47.74 5,888,347
Jul 1, 2024 47.09 48.27 47.00 48.27 47.74 8,579,599
Jun 28, 2024 48.91 48.91 47.27 47.36 46.85 12,849,750
Jun 27, 2024 47.64 49.36 47.64 48.55 48.01 34,435,501
Jun 26, 2024 47.27 48.55 47.09 47.91 47.39 30,094,216
Jun 25, 2024 48.27 48.64 46.91 47.18 46.67 32,410,869
Jun 24, 2024 47.55 49.73 47.27 48.36 47.83 40,161,036
Jun 21, 2024 48.00 48.36 46.64 48.00 47.48 32,963,140
Jun 20, 2024 47.00 47.91 46.82 47.73 47.21 11,336,956
Jun 19, 2024 46.82 47.55 46.09 47.00 46.49 15,122,096
Jun 18, 2024 47.55 47.73 46.64 46.91 46.40 10,823,654
Jun 17, 2024 47.64 48.64 46.73 47.36 46.85 26,497,403
Jun 14, 2024 45.00 47.73 44.64 46.91 46.40 41,548,648
Jun 13, 2024 44.00 44.77 43.36 44.68 44.19 14,673,945
Jun 12, 2024 44.64 45.18 43.91 43.91 43.43 17,210,655
Jun 11, 2024 44.05 44.77 43.14 44.50 44.01 20,571,670
Jun 7, 2024 43.05 44.86 42.77 44.05 43.56 22,842,767
Jun 6, 2024 42.64 43.32 42.41 43.05 42.57 12,581,862
Jun 5, 2024 42.27 43.00 42.09 42.32 41.86 6,378,840
Jun 4, 2024 42.05 42.36 41.59 42.27 41.81 6,306,685
Jun 3, 2024 41.82 42.18 41.32 42.18 41.72 10,039,900
May 31, 2024 40.77 41.82 40.77 41.64 41.18 8,956,670
May 30, 2024 41.09 41.36 40.68 40.73 40.28 5,256,031
May 29, 2024 40.27 41.36 40.18 41.23 40.78 8,526,784
May 28, 2024 40.23 40.91 40.18 40.32 39.88 5,270,384
May 27, 2024 40.41 40.64 39.91 40.18 39.74 6,831,707
May 24, 2024 40.27 40.55 39.77 40.32 39.88 4,574,823
May 23, 2024 40.91 40.91 40.36 40.45 40.01 7,207,228
May 22, 2024 40.55 41.18 40.41 41.14 40.69 6,297,684
May 21, 2024 41.09 41.09 40.32 40.55 40.10 7,082,852
May 20, 2024 41.59 41.95 41.00 41.09 40.64 5,693,076
May 17, 2024 41.64 41.95 41.23 41.55 41.09 5,106,841
May 16, 2024 40.86 41.95 40.50 41.41 40.96 14,500,938
May 15, 2024 40.91 41.41 40.18 40.41 39.97 10,529,425
May 14, 2024 41.91 42.00 41.05 41.14 40.69 6,478,063
May 13, 2024 41.14 42.05 40.64 41.91 41.45 7,841,838
May 10, 2024 41.64 41.77 41.05 41.09 40.64 9,241,004
May 9, 2024 42.59 43.32 41.41 41.50 41.05 16,000,336
May 8, 2024 43.55 44.36 42.27 42.59 42.13 18,734,947
May 7, 2024 43.82 45.45 42.77 43.50 43.02 40,087,369
May 6, 2024 43.41 44.27 42.91 43.77 43.29 30,304,539
May 3, 2024 43.18 43.82 41.91 42.91 42.44 33,814,986
May 2, 2024 40.00 43.18 40.00 42.36 41.90 39,209,601
Apr 30, 2024 40.27 40.32 39.27 40.27 39.83 11,837,051
Apr 29, 2024 39.32 40.73 39.00 40.27 39.83 16,059,741
Apr 26, 2024 38.82 39.64 38.55 39.05 38.62 8,791,073
Apr 25, 2024 38.18 39.09 38.18 38.82 38.39 8,840,563
Apr 24, 2024 38.45 38.59 38.05 38.14 37.72 6,772,739
Apr 23, 2024 38.55 38.77 38.00 38.41 37.99 9,191,853
Apr 22, 2024 37.68 40.41 37.36 38.55 38.12 27,983,061
Apr 19, 2024 37.55 38.32 37.18 37.68 37.27 12,769,662
Apr 18, 2024 36.77 38.36 36.68 37.82 37.40 9,963,023
Apr 17, 2024 36.45 37.27 36.45 37.14 36.73 4,256,333
Apr 16, 2024 37.09 37.09 36.41 36.45 36.06 5,988,097
Apr 15, 2024 37.00 37.50 36.95 37.09 36.69 4,166,819
Apr 12, 2024 37.27 37.41 37.09 37.09 36.69 3,290,956
Apr 11, 2024 37.45 37.45 37.18 37.36 36.96 3,061,668
Apr 10, 2024 37.41 37.91 37.41 37.59 37.18 4,954,567
Apr 9, 2024 37.05 37.55 36.77 37.45 37.05 6,262,781
Apr 8, 2024 36.59 37.27 36.59 37.00 36.60 6,568,711
Apr 3, 2024 36.36 36.82 36.36 36.59 36.19 4,089,165
Apr 2, 2024 36.45 36.64 36.41 36.45 36.06 3,300,866
Apr 1, 2024 36.50 36.77 36.50 36.59 36.19 3,205,767
Mar 29, 2024 36.73 36.73 36.36 36.64 36.24 2,846,800
Mar 28, 2024 36.55 36.95 36.50 36.82 36.42 4,898,214
Mar 27, 2024 36.18 37.09 35.95 36.91 36.51 13,781,561
Mar 26, 2024 35.73 35.73 35.41 35.45 35.07 2,940,312
Mar 25, 2024 35.27 35.82 35.27 35.77 35.38 2,644,593
Mar 22, 2024 35.09 35.41 35.09 35.27 34.89 2,717,510
Mar 21, 2024 35.05 35.41 35.05 35.14 34.75 4,125,617
Mar 20, 2024 35.09 35.36 34.82 35.00 34.62 6,747,222
Mar 19, 2024 35.41 35.41 35.09 35.18 34.80 5,693,750
Mar 18, 2024 35.64 35.68 35.32 35.55 35.16 4,399,246
Mar 15, 2024 36.05 36.05 35.59 35.64 35.25 8,802,729
Mar 14, 2024 36.18 36.32 36.09 36.23 35.83 2,364,308
Mar 13, 2024 36.32 36.32 36.14 36.18 35.79 3,199,412
Mar 12, 2024 36.14 36.36 36.09 36.32 35.92 4,543,600
Mar 11, 2024 36.14 36.27 35.91 36.27 35.88 2,701,541
Mar 8, 2024 36.23 36.27 36.00 36.14 35.74 3,459,857
Mar 7, 2024 36.05 36.36 36.00 36.27 35.88 3,967,037
Mar 6, 2024 36.05 36.09 36.00 36.05 35.65 2,656,680
Mar 5, 2024 36.05 36.14 36.00 36.00 35.61 2,126,447
Mar 4, 2024 36.09 36.14 35.95 36.05 35.65 2,494,608
Mar 1, 2024 36.09 36.23 36.05 36.09 35.70 1,542,741
Feb 29, 2024 36.14 36.32 36.09 36.09 35.70 2,005,312
Feb 27, 2024 36.32 36.41 36.09 36.09 35.70 1,745,661
Feb 26, 2024 36.09 36.32 36.09 36.27 35.88 2,790,786
Feb 23, 2024 36.18 36.27 35.95 35.95 35.56 1,716,238
Feb 22, 2024 36.50 36.55 36.14 36.14 35.74 2,310,269
Feb 21, 2024 36.18 36.45 36.09 36.45 36.06 3,840,955
Feb 20, 2024 36.05 36.09 35.91 36.05 35.65 2,628,395
Feb 19, 2024 35.95 36.14 35.95 36.05 35.65 2,570,341
Feb 16, 2024 35.91 36.05 35.73 36.05 35.65 3,847,200
Feb 15, 2024 36.14 36.14 35.82 35.91 35.52 3,086,693
Feb 5, 2024 36.14 36.36 35.95 36.18 35.79 2,535,547
Feb 2, 2024 36.05 36.09 35.91 36.09 35.70 2,043,611
Feb 1, 2024 36.05 36.14 35.95 36.00 35.61 1,141,637
Jan 31, 2024 35.95 36.05 35.95 36.00 35.61 849,350
Jan 30, 2024 36.23 36.27 35.91 35.95 35.56 1,893,632
Jan 29, 2024 35.95 36.18 35.91 36.18 35.79 1,184,293
Jan 26, 2024 35.86 36.05 35.82 36.00 35.61 1,020,850
Jan 25, 2024 36.05 36.09 35.86 35.91 35.52 1,342,183
Jan 24, 2024 35.91 36.05 35.82 35.95 35.56 2,533,032
Jan 23, 2024 35.95 36.09 35.82 35.91 35.52 2,816,056
Jan 22, 2024 36.14 36.18 35.95 35.95 35.56 2,077,208
Jan 19, 2024 35.95 36.23 35.91 36.09 35.70 2,273,624
Jan 18, 2024 36.27 36.27 36.09 36.09 35.70 1,994,498
Jan 17, 2024 36.00 36.23 36.00 36.23 35.83 4,184,423
Jan 16, 2024 36.27 36.27 35.95 36.09 35.70 5,793,597
Jan 15, 2024 36.32 36.41 36.27 36.27 35.88 1,705,116
Jan 12, 2024 36.32 36.36 36.23 36.27 35.88 1,686,073
Jan 11, 2024 36.41 36.45 36.23 36.32 35.92 2,234,884
Jan 10, 2024 36.41 36.45 36.36 36.36 35.97 1,749,180
Jan 9, 2024 36.55 36.55 36.41 36.41 36.01 1,644,209
Jan 8, 2024 36.55 36.64 36.45 36.55 36.15 1,559,995
Jan 5, 2024 36.50 36.55 36.45 36.55 36.15 1,800,169
Jan 4, 2024 36.45 36.55 36.41 36.45 36.06 1,454,305
Jan 3, 2024 36.59 36.59 36.45 36.45 36.06 2,461,826
Jan 2, 2024 36.55 36.64 36.45 36.59 36.19 1,749,742
Dec 29, 2023 36.45 36.59 36.36 36.45 36.06 1,734,143
Dec 28, 2023 36.45 36.55 36.36 36.50 36.10 1,660,387
Dec 27, 2023 36.45 36.55 36.41 36.45 36.06 2,342,455
Dec 26, 2023 36.45 36.64 36.41 36.41 36.01 1,861,795
Dec 25, 2023 36.41 36.41 36.23 36.36 35.97 1,043,746
Dec 22, 2023 36.27 36.36 36.23 36.27 35.88 2,065,776
Dec 21, 2023 36.36 36.45 35.91 36.27 35.88 9,716,337
Dec 20, 2023 36.50 36.50 36.27 36.50 36.10 3,507,302
Dec 19, 2023 36.73 36.73 36.27 36.50 36.10 3,592,653
Dec 18, 2023 36.68 36.77 36.36 36.77 36.37 4,519,092
Dec 15, 2023 36.77 36.91 36.55 36.73 36.33 5,077,734
Dec 14, 2023 36.45 36.73 36.45 36.73 36.33 3,792,268
Dec 13, 2023 36.32 36.45 36.27 36.41 36.01 4,784,540
Dec 12, 2023 36.45 36.45 36.27 36.27 35.88 5,408,804
Dec 11, 2023 36.50 36.50 36.36 36.45 36.06 3,287,237
Dec 8, 2023 36.55 36.59 36.45 36.50 36.10 2,922,920
Dec 7, 2023 36.68 36.77 36.55 36.55 36.15 1,898,688
Dec 6, 2023 36.91 36.91 36.55 36.68 36.28 5,727,865
Dec 5, 2023 36.86 36.95 36.82 36.86 36.46 2,445,775
Dec 4, 2023 37.09 37.14 36.86 37.00 36.60 3,544,380
Dec 1, 2023 37.23 37.23 37.00 37.09 36.69 2,343,723
Nov 30, 2023 37.14 37.23 37.00 37.23 36.82 2,800,408
Nov 29, 2023 37.23 37.27 37.14 37.14 36.73 1,960,388
Nov 28, 2023 37.23 37.27 37.14 37.23 36.82 2,535,968
Nov 27, 2023 37.41 37.45 37.23 37.23 36.82 1,566,686
Nov 24, 2023 37.55 37.59 37.27 37.45 37.05 1,662,854
Nov 23, 2023 37.50 38.14 37.45 37.55 37.13 3,389,626
Nov 22, 2023 37.14 37.45 37.14 37.32 36.91 2,571,532
Nov 21, 2023 37.32 37.36 37.14 37.14 36.73 2,822,558
Nov 20, 2023 37.27 37.36 37.09 37.36 36.96 2,458,424
Nov 17, 2023 37.27 37.32 37.14 37.18 36.78 1,946,382
Nov 16, 2023 37.14 37.27 37.05 37.27 36.87 2,262,012
Nov 15, 2023 36.91 37.27 36.82 37.18 36.78 5,625,040
Nov 14, 2023 37.00 37.18 36.82 37.14 36.73 1,906,536
Nov 13, 2023 36.82 37.05 36.82 36.91 36.51 2,595,939
Nov 10, 2023 36.91 37.00 36.82 36.86 36.46 1,679,946
Nov 9, 2023 36.91 37.05 36.91 36.91 36.51 1,526,024
Nov 8, 2023 37.05 37.14 36.91 36.91 36.51 1,838,116
Nov 7, 2023 36.91 37.23 36.86 37.00 36.60 1,475,190

Related Tickers