Huang Hsiang Construction Corp (2545)

2545
🏛️ Taïwan →
42.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 39.80 40.55 39.80 40.45 0.1M
2022-12-29 40.50 40.50 40.05 40.25 0.2M
2022-12-28 40.40 40.50 40.30 40.30 0.1M
2022-12-27 40.35 40.80 40.25 40.40 0.1M
2022-12-26 40.70 40.70 40.30 40.35 0.0M
2022-12-23 40.25 40.30 39.90 40.20 0.1M
2022-12-22 40.75 40.75 39.85 40.25 0.2M
2022-12-21 40.35 40.45 40.05 40.25 0.1M
2022-12-20 40.35 40.70 40.20 40.30 0.2M
2022-12-19 40.60 40.75 40.50 40.50 0.1M
2022-12-16 40.80 40.85 40.50 40.60 0.4M
2022-12-15 41.20 41.30 41.00 41.15 0.1M
2022-12-14 41.00 41.70 40.95 41.20 0.1M
2022-12-13 41.10 41.30 40.60 40.95 0.2M
2022-12-12 40.20 41.15 40.20 41.00 0.2M
2022-12-09 41.35 41.95 41.35 41.60 0.1M
2022-12-08 41.75 41.80 41.30 41.45 0.2M
2022-12-07 42.05 42.15 41.70 41.75 0.3M
2022-12-06 42.65 43.10 42.10 42.10 0.3M
2022-12-05 42.15 42.95 42.00 42.75 0.3M
2022-12-02 42.60 42.70 42.10 42.40 0.1M
2022-12-01 42.75 43.45 42.70 42.70 0.2M
2022-11-30 42.25 42.70 42.20 42.70 0.2M
2022-11-29 42.00 42.40 41.60 42.25 0.1M
2022-11-28 41.80 42.20 41.20 42.00 0.2M
2022-11-25 42.00 42.60 41.65 41.80 0.2M
2022-11-24 41.85 42.30 41.80 42.05 0.3M
2022-11-23 41.50 41.85 41.50 41.70 0.1M
2022-11-22 41.15 41.55 41.05 41.40 0.1M
2022-11-21 41.10 41.50 40.80 41.20 0.1M
2022-11-18 41.30 41.60 40.80 41.10 0.2M
2022-11-17 41.15 41.50 41.00 41.35 0.2M
2022-11-16 41.75 41.90 41.10 41.10 0.4M
2022-11-15 41.20 41.80 41.10 41.70 0.4M
2022-11-14 40.55 41.25 40.55 41.10 0.3M
2022-11-11 41.00 41.00 40.30 40.55 0.3M
2022-11-10 40.50 40.90 40.20 40.50 0.2M
2022-11-09 40.15 40.75 40.15 40.65 0.2M
2022-11-08 40.75 41.10 40.45 40.45 0.2M
2022-11-07 40.90 41.10 40.35 40.75 0.3M
2022-11-04 40.00 40.85 40.00 40.70 0.2M
2022-11-03 39.55 40.20 39.50 40.10 0.1M
2022-11-02 39.60 40.05 39.60 39.85 0.1M
2022-11-01 39.25 40.15 39.25 39.80 0.2M
2022-10-31 39.60 39.80 39.20 39.40 0.2M
2022-10-28 39.30 39.40 38.85 39.20 0.2M
2022-10-27 38.55 39.00 38.55 39.00 0.2M
2022-10-26 38.40 38.55 38.00 38.40 0.1M
2022-10-25 39.05 39.10 38.20 38.35 0.3M
2022-10-24 39.95 39.95 38.55 38.80 0.4M
2022-10-21 38.50 39.85 38.20 39.30 0.4M
2022-10-20 39.30 39.45 37.85 38.65 1.9M
2022-10-19 39.30 39.85 39.30 39.65 0.2M
2022-10-18 39.20 39.45 38.90 39.30 0.2M
2022-10-17 39.10 39.20 38.30 38.90 0.2M
2022-10-14 39.50 39.50 38.70 39.30 0.2M
2022-10-13 39.60 39.60 38.00 38.30 0.5M
2022-10-12 39.35 39.60 38.85 39.60 0.2M
2022-10-11 39.40 39.60 38.55 39.35 0.6M
2022-10-07 40.30 41.05 40.30 40.75 0.4M
2022-10-06 40.05 40.30 39.90 40.00 0.2M
2022-10-05 40.45 40.50 40.10 40.10 0.2M
2022-10-04 40.25 40.50 40.05 40.10 0.1M
2022-10-03 40.00 40.60 39.85 40.25 0.1M
2022-09-30 39.65 40.20 39.20 40.15 0.2M
2022-09-29 40.10 40.70 39.90 39.95 0.2M
2022-09-28 41.40 41.40 39.65 39.90 0.3M
2022-09-27 39.50 40.55 39.50 40.55 0.2M
2022-09-26 40.80 40.80 39.20 39.50 0.8M
2022-09-23 41.65 41.65 41.00 41.15 0.2M
2022-09-22 41.20 41.70 40.95 41.30 0.2M
2022-09-21 41.70 42.30 41.70 41.80 0.1M
2022-09-20 42.00 42.05 41.50 41.70 0.3M
2022-09-19 42.35 43.00 41.65 41.85 0.4M
2022-09-16 42.60 42.90 42.50 42.55 0.3M
2022-09-15 42.65 43.20 42.60 43.10 0.2M
2022-09-14 43.00 43.00 42.50 42.80 0.2M
2022-09-13 43.35 43.80 43.10 43.25 0.2M
2022-09-12 43.70 44.00 42.80 43.15 0.3M
2022-09-08 43.05 43.55 42.95 43.45 0.3M
2022-09-07 44.00 44.55 42.95 43.20 0.5M
2022-09-06 44.95 45.00 44.10 44.10 0.3M
2022-09-05 44.50 45.25 44.50 44.95 0.1M
2022-09-02 45.25 45.70 44.65 44.65 0.3M
2022-09-01 45.80 45.80 45.20 45.25 0.4M
2022-08-31 46.35 46.35 45.85 46.00 0.2M
2022-08-30 45.40 46.30 45.40 46.25 0.2M
2022-08-29 46.05 46.05 45.10 45.45 0.5M
2022-08-26 46.00 46.50 46.00 46.50 0.3M
2022-08-25 45.95 46.30 45.90 45.95 0.2M
2022-08-24 46.00 46.20 45.60 45.95 0.3M
2022-08-23 45.85 46.00 45.15 45.70 0.4M
2022-08-22 45.25 45.85 45.10 45.35 0.2M
2022-08-19 45.45 45.80 45.10 45.55 0.3M
2022-08-18 45.20 45.60 44.90 45.30 0.3M
2022-08-17 46.00 46.10 45.20 45.20 0.4M
2022-08-16 45.70 46.10 45.50 45.65 0.3M
2022-08-15 47.30 47.30 45.60 45.70 1.0M
2022-08-12 46.20 47.50 46.10 47.50 0.8M
2022-08-11 45.80 46.40 45.10 46.40 1.0M
2022-08-10 44.00 45.80 43.55 45.75 1.4M
2022-08-09 42.10 43.65 42.00 43.35 0.6M
2022-08-08 41.70 41.75 41.10 41.70 0.3M
2022-08-05 40.90 42.00 40.90 41.90 0.3M
2022-08-04 41.50 41.50 40.30 40.90 0.7M
2022-08-03 42.30 42.30 41.35 41.60 0.6M
2022-08-02 42.85 43.00 42.25 42.30 0.4M
2022-08-01 42.95 43.30 42.75 43.00 0.3M
2022-07-29 42.95 43.30 42.80 43.15 0.3M
2022-07-28 43.20 43.20 42.55 42.60 0.2M
2022-07-27 42.30 42.85 42.20 42.80 0.2M
2022-07-26 42.60 42.80 42.20 42.20 0.2M
2022-07-25 41.80 42.60 41.65 42.50 0.2M
2022-07-22 42.65 42.65 41.55 41.70 0.4M
2022-07-21 42.30 42.40 41.90 42.05 0.5M
2022-07-20 43.00 43.20 42.50 42.50 0.5M
2022-07-19 41.80 42.60 41.80 42.15 0.3M
2022-07-18 41.90 42.30 41.70 42.00 0.3M
2022-07-15 42.45 42.45 41.55 41.70 0.4M
2022-07-14 41.80 42.65 41.60 42.45 0.4M
2022-07-13 40.90 42.10 40.90 42.00 0.6M
2022-07-12 41.00 41.05 40.40 40.55 0.4M
2022-07-11 41.20 41.50 40.85 41.35 0.3M
2022-07-08 41.20 41.70 40.85 41.15 0.3M
2022-07-07 41.00 41.20 40.30 41.00 0.4M
2022-07-06 41.70 41.70 40.55 40.70 0.7M
2022-07-05 41.85 42.00 40.70 41.80 0.7M
2022-07-04 40.50 41.55 40.10 41.10 0.5M
2022-07-01 41.80 42.85 40.45 40.50 0.7M
2022-06-30 42.35 42.50 41.60 41.80 0.7M
2022-06-29 42.40 42.95 42.00 42.55 0.5M
2022-06-28 42.00 42.50 41.60 42.35 0.6M
2022-06-27 41.50 41.90 40.90 41.85 0.7M
2022-06-24 40.40 41.70 40.30 40.85 1.0M
2022-06-23 39.50 40.70 39.05 40.40 1.3M
2022-06-22 42.50 43.00 39.15 39.25 2.4M
2022-06-21 43.00 43.90 42.15 42.40 1.8M
2022-06-20 46.80 46.80 42.70 42.70 5.0M
2022-06-17 54.60 54.80 53.40 53.70 2.8M
2022-06-16 57.20 57.60 54.90 54.90 2.7M
2022-06-15 57.80 57.80 56.80 57.00 1.5M
2022-06-14 56.60 57.70 56.10 57.60 1.4M
2022-06-13 57.00 57.10 56.20 56.80 1.2M
2022-06-10 56.70 57.50 56.70 57.30 0.5M
2022-06-09 57.20 57.30 56.50 57.10 0.9M
2022-06-08 57.60 57.60 56.90 57.00 0.6M
2022-06-07 57.10 57.80 57.00 57.30 0.7M
2022-06-06 58.20 58.20 56.90 57.30 1.3M
2022-06-02 56.10 57.50 56.10 57.30 2.4M
2022-06-01 54.30 55.20 54.10 55.20 0.7M
2022-05-31 53.70 54.40 53.50 54.30 0.4M
2022-05-30 53.30 54.00 53.20 54.00 0.5M
2022-05-27 53.00 53.50 53.00 53.00 0.2M
2022-05-26 53.10 53.40 52.90 53.00 0.2M
2022-05-25 53.10 53.40 52.70 53.00 0.4M
2022-05-24 53.90 53.90 53.00 53.00 0.4M
2022-05-23 53.30 53.80 52.90 53.70 0.4M
2022-05-20 52.70 53.30 52.70 53.10 0.4M
2022-05-19 52.70 52.80 52.10 52.70 0.5M
2022-05-18 53.00 53.50 52.90 53.50 0.5M
2022-05-17 52.50 53.40 52.50 52.90 0.4M
2022-05-16 53.00 53.30 52.30 52.80 0.6M
2022-05-13 52.40 52.90 52.00 52.60 0.9M
2022-05-12 53.40 53.90 52.10 52.30 1.1M
2022-05-11 53.30 54.10 53.30 53.80 0.7M
2022-05-10 54.50 54.50 52.90 53.60 1.7M
2022-05-09 55.20 56.40 54.40 54.70 1.2M
2022-05-06 54.30 55.10 54.20 54.70 0.9M
2022-05-05 56.10 56.30 55.30 55.40 0.6M
2022-05-04 54.90 55.90 54.90 55.50 0.6M
2022-05-03 55.10 55.50 54.10 54.70 1.1M
2022-04-29 56.20 56.50 55.60 55.70 0.6M
2022-04-28 56.00 56.20 55.20 55.80 0.8M
2022-04-27 55.10 56.00 54.60 55.50 1.7M
2022-04-25 60.30 60.30 57.00 57.40 3.6M
2022-04-22 59.00 61.50 58.90 61.30 3.6M
2022-04-21 59.60 61.50 58.20 60.20 8.9M
2022-04-20 56.20 58.50 56.20 58.50 2.6M
2022-04-19 54.70 56.50 54.50 56.50 2.1M
2022-04-18 56.00 58.90 54.50 54.70 4.1M
2022-04-15 54.80 55.60 54.60 55.40 1.3M
2022-04-14 54.60 55.30 54.50 54.80 0.8M
2022-04-13 54.30 54.90 54.20 54.60 0.7M
2022-04-12 53.90 54.40 53.60 54.40 0.8M
2022-04-11 55.00 55.50 54.00 54.30 1.5M
2022-04-08 54.60 55.70 54.30 54.90 1.8M
2022-04-07 55.00 56.40 54.10 54.20 3.2M
2022-04-06 54.00 55.00 53.90 54.80 1.5M
2022-04-01 54.20 54.70 53.80 54.00 1.1M
2022-03-31 53.40 54.90 53.10 54.70 2.0M
2022-03-30 53.60 53.70 53.00 53.10 1.4M
2022-03-29 54.00 54.30 53.10 53.20 1.3M
2022-03-28 54.90 55.00 52.90 53.70 2.5M
2022-03-25 54.90 55.50 54.10 54.90 2.7M
2022-03-24 53.60 55.10 53.60 54.30 3.4M
2022-03-23 52.00 55.00 51.40 54.80 6.5M
2022-03-22 49.80 51.80 49.35 51.80 4.8M
2022-03-21 49.90 49.90 49.15 49.70 2.8M
2022-03-18 48.50 49.55 48.25 49.40 5.9M
2022-03-17 45.90 49.25 45.55 48.50 12.2M
2022-03-16 45.45 45.45 44.85 45.45 9.3M
2022-03-15 42.40 42.40 41.05 41.35 0.8M
2022-03-14 41.80 42.60 41.75 42.20 1.4M
2022-03-11 41.95 42.10 41.55 41.70 0.5M
2022-03-10 41.85 42.25 41.70 41.75 0.5M
2022-03-09 41.00 41.80 40.70 41.70 0.6M
2022-03-08 41.45 41.65 39.95 41.00 1.1M
2022-03-07 42.45 42.45 41.30 42.05 1.0M
2022-03-04 42.50 42.70 42.00 42.55 0.8M
2022-03-03 41.85 42.80 41.85 42.20 1.2M
2022-03-02 41.95 41.95 41.50 41.80 0.3M
2022-03-01 41.95 42.10 41.30 41.70 0.6M
2022-02-25 40.75 42.00 40.65 41.65 0.7M
2022-02-24 41.50 41.80 40.55 40.75 1.0M
2022-02-23 41.50 41.90 41.25 41.55 0.4M
2022-02-22 41.35 41.50 40.60 41.50 0.5M
2022-02-21 40.50 42.80 40.40 41.40 1.2M
2022-02-18 39.70 41.50 39.70 40.65 0.6M
2022-02-17 40.05 40.20 39.90 40.15 0.3M
2022-02-16 39.85 40.30 39.85 40.05 0.5M
2022-02-15 40.00 40.00 39.55 39.95 0.4M
2022-02-14 39.65 40.00 39.25 40.00 0.4M
2022-02-11 39.80 40.05 39.70 40.05 0.4M
2022-02-10 40.10 40.10 39.70 40.05 0.3M
2022-02-09 40.00 40.20 39.95 40.10 0.3M
2022-02-08 40.10 40.20 39.90 40.00 0.5M
2022-02-07 39.30 40.50 39.30 40.20 0.9M
2022-01-26 38.90 39.30 38.55 39.30 0.5M
2022-01-25 39.00 39.00 38.55 38.90 0.3M
2022-01-24 38.50 39.50 38.00 39.10 0.3M
2022-01-21 39.00 39.00 38.45 38.80 0.4M
2022-01-20 38.90 39.15 38.60 39.15 0.3M
2022-01-19 39.35 39.35 38.70 39.20 0.5M
2022-01-18 39.00 39.60 39.00 39.45 0.8M
2022-01-17 38.90 39.10 38.80 39.00 0.2M
2022-01-14 39.05 39.30 38.70 39.00 0.4M
2022-01-13 39.00 39.90 38.45 39.30 0.7M
2022-01-12 38.95 39.50 38.70 38.90 0.8M
2022-01-11 38.65 38.90 38.25 38.70 0.8M
2022-01-10 38.00 38.80 38.00 38.45 1.9M
2022-01-07 37.50 37.50 37.30 37.45 0.2M
2022-01-06 37.40 37.65 37.30 37.50 0.2M
2022-01-05 37.35 37.60 37.30 37.55 0.2M
2022-01-04 37.40 37.55 37.30 37.40 0.2M
2022-01-03 37.50 37.55 37.30 37.55 0.3M