Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,428.20 +372.18 (+0.61%) CMC Crypto 200
1,273.04 -10.74 (-0.84%)
Highwealth Construction Corp. (2542.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 52.00 | 53.40 | 51.90 | 52.70 | 52.70 | 27,386,648 |
| 25 Jun 2024 | 53.10 | 53.50 | 51.60 | 51.90 | 51.90 | 29,464,427 |
| 24 Jun 2024 | 52.30 | 54.70 | 52.00 | 53.20 | 53.20 | 36,510,033 |
| 21 Jun 2024 | 52.80 | 53.20 | 51.30 | 52.80 | 52.80 | 29,966,491 |
| 20 Jun 2024 | 51.70 | 52.70 | 51.50 | 52.50 | 52.50 | 10,306,324 |
| 19 Jun 2024 | 51.50 | 52.30 | 50.70 | 51.70 | 51.70 | 13,747,360 |
| 18 Jun 2024 | 52.30 | 52.50 | 51.30 | 51.60 | 51.60 | 9,839,686 |
| 17 Jun 2024 | 52.40 | 53.50 | 51.40 | 52.10 | 52.10 | 24,088,549 |
| 14 Jun 2024 | 49.50 | 52.50 | 49.10 | 51.60 | 51.60 | 37,771,499 |
| 13 Jun 2024 | 48.40 | 49.25 | 47.70 | 49.15 | 49.15 | 13,339,950 |
| 12 Jun 2024 | 49.10 | 49.70 | 48.30 | 48.30 | 48.30 | 15,646,050 |
| 11 Jun 2024 | 48.45 | 49.25 | 47.45 | 48.95 | 48.95 | 18,701,519 |
| 07 Jun 2024 | 47.35 | 49.35 | 47.05 | 48.45 | 48.45 | 20,766,152 |
| 06 Jun 2024 | 46.90 | 47.65 | 46.65 | 47.35 | 47.35 | 11,438,057 |
| 05 Jun 2024 | 46.50 | 47.30 | 46.30 | 46.55 | 46.55 | 5,798,946 |
| 04 Jun 2024 | 46.25 | 46.60 | 45.75 | 46.50 | 46.50 | 5,733,350 |
| 03 Jun 2024 | 46.00 | 46.40 | 45.45 | 46.40 | 46.40 | 9,127,182 |
| 31 May 2024 | 44.85 | 46.00 | 44.85 | 45.80 | 45.80 | 8,142,428 |
| 30 May 2024 | 45.20 | 45.50 | 44.75 | 44.80 | 44.80 | 4,778,210 |
| 29 May 2024 | 44.30 | 45.50 | 44.20 | 45.35 | 45.35 | 7,751,622 |
| 28 May 2024 | 44.25 | 45.00 | 44.20 | 44.35 | 44.35 | 4,791,259 |
| 27 May 2024 | 44.45 | 44.70 | 43.90 | 44.20 | 44.20 | 6,210,643 |
| 24 May 2024 | 44.30 | 44.60 | 43.75 | 44.35 | 44.35 | 4,158,930 |
| 23 May 2024 | 45.00 | 45.00 | 44.40 | 44.50 | 44.50 | 6,552,026 |
| 22 May 2024 | 44.60 | 45.30 | 44.45 | 45.25 | 45.25 | 5,725,168 |
| 21 May 2024 | 45.20 | 45.20 | 44.35 | 44.60 | 44.60 | 6,438,957 |
| 20 May 2024 | 45.75 | 46.15 | 45.10 | 45.20 | 45.20 | 5,175,524 |
| 17 May 2024 | 45.80 | 46.15 | 45.35 | 45.70 | 45.70 | 4,642,583 |
| 16 May 2024 | 44.95 | 46.15 | 44.55 | 45.55 | 45.55 | 13,182,671 |
| 15 May 2024 | 45.00 | 45.55 | 44.20 | 44.45 | 44.45 | 9,572,205 |
| 14 May 2024 | 46.10 | 46.20 | 45.15 | 45.25 | 45.25 | 5,889,149 |
| 13 May 2024 | 45.25 | 46.25 | 44.70 | 46.10 | 46.10 | 7,128,944 |
| 10 May 2024 | 45.80 | 45.95 | 45.15 | 45.20 | 45.20 | 8,400,913 |
| 09 May 2024 | 46.85 | 47.65 | 45.55 | 45.65 | 45.65 | 14,545,760 |
| 08 May 2024 | 47.90 | 48.80 | 46.50 | 46.85 | 46.85 | 17,031,770 |
| 07 May 2024 | 48.20 | 50.00 | 47.05 | 47.85 | 47.85 | 36,443,063 |
| 06 May 2024 | 47.75 | 48.70 | 47.20 | 48.15 | 48.15 | 27,549,581 |
| 03 May 2024 | 47.50 | 48.20 | 46.10 | 47.20 | 47.20 | 30,740,897 |
| 02 May 2024 | 44.00 | 47.50 | 44.00 | 46.60 | 46.60 | 35,645,092 |
| 30 Apr 2024 | 44.30 | 44.35 | 43.20 | 44.30 | 44.30 | 10,760,956 |
| 29 Apr 2024 | 43.25 | 44.80 | 42.90 | 44.30 | 44.30 | 14,599,765 |
| 26 Apr 2024 | 42.70 | 43.60 | 42.40 | 42.95 | 42.95 | 7,991,885 |
| 25 Apr 2024 | 42.00 | 43.00 | 42.00 | 42.70 | 42.70 | 8,036,876 |
| 24 Apr 2024 | 42.30 | 42.45 | 41.85 | 41.95 | 41.95 | 6,157,036 |
| 23 Apr 2024 | 42.40 | 42.65 | 41.80 | 42.25 | 42.25 | 8,356,230 |
| 22 Apr 2024 | 41.45 | 44.45 | 41.10 | 42.40 | 42.40 | 25,439,147 |
| 19 Apr 2024 | 41.30 | 42.15 | 40.90 | 41.45 | 41.45 | 11,608,784 |
| 18 Apr 2024 | 40.45 | 42.20 | 40.35 | 41.60 | 41.60 | 9,057,294 |
| 17 Apr 2024 | 40.10 | 41.00 | 40.10 | 40.85 | 40.85 | 3,869,394 |
| 16 Apr 2024 | 40.80 | 40.80 | 40.05 | 40.10 | 40.10 | 5,443,725 |
| 15 Apr 2024 | 40.70 | 41.25 | 40.65 | 40.80 | 40.80 | 3,788,018 |
| 12 Apr 2024 | 41.00 | 41.15 | 40.80 | 40.80 | 40.80 | 2,991,779 |
| 11 Apr 2024 | 41.20 | 41.20 | 40.90 | 41.10 | 41.10 | 2,783,335 |
| 10 Apr 2024 | 41.15 | 41.70 | 41.15 | 41.35 | 41.35 | 4,504,152 |
| 09 Apr 2024 | 40.75 | 41.30 | 40.45 | 41.20 | 41.20 | 5,693,438 |
| 08 Apr 2024 | 40.25 | 41.00 | 40.25 | 40.70 | 40.70 | 5,971,556 |
| 03 Apr 2024 | 40.00 | 40.50 | 40.00 | 40.25 | 40.25 | 3,717,423 |
| 02 Apr 2024 | 40.10 | 40.30 | 40.05 | 40.10 | 40.10 | 3,000,788 |
| 01 Apr 2024 | 40.15 | 40.45 | 40.15 | 40.25 | 40.25 | 2,914,334 |
| 29 Mar 2024 | 40.40 | 40.40 | 40.00 | 40.30 | 40.30 | 2,588,000 |
| 28 Mar 2024 | 40.20 | 40.65 | 40.15 | 40.50 | 40.50 | 4,452,922 |
| 27 Mar 2024 | 39.80 | 40.80 | 39.55 | 40.60 | 40.60 | 12,528,692 |
| 26 Mar 2024 | 39.30 | 39.30 | 38.95 | 39.00 | 39.00 | 2,673,011 |
| 25 Mar 2024 | 38.80 | 39.40 | 38.80 | 39.35 | 39.35 | 2,404,176 |
| 22 Mar 2024 | 38.60 | 38.95 | 38.60 | 38.80 | 38.80 | 2,470,464 |
| 21 Mar 2024 | 38.55 | 38.95 | 38.55 | 38.65 | 38.65 | 3,750,561 |
| 20 Mar 2024 | 38.60 | 38.90 | 38.30 | 38.50 | 38.50 | 6,133,839 |
| 19 Mar 2024 | 38.95 | 38.95 | 38.60 | 38.70 | 38.70 | 5,176,137 |
| 18 Mar 2024 | 39.20 | 39.25 | 38.85 | 39.10 | 39.10 | 3,999,315 |
| 15 Mar 2024 | 39.65 | 39.65 | 39.15 | 39.20 | 39.20 | 8,002,481 |
| 14 Mar 2024 | 39.80 | 39.95 | 39.70 | 39.85 | 39.85 | 2,149,371 |
| 13 Mar 2024 | 39.95 | 39.95 | 39.75 | 39.80 | 39.80 | 2,908,557 |
| 12 Mar 2024 | 39.75 | 40.00 | 39.70 | 39.95 | 39.95 | 4,130,546 |
| 11 Mar 2024 | 39.75 | 39.90 | 39.50 | 39.90 | 39.90 | 2,455,947 |
| 08 Mar 2024 | 39.85 | 39.90 | 39.60 | 39.75 | 39.75 | 3,145,325 |
| 07 Mar 2024 | 39.65 | 40.00 | 39.60 | 39.90 | 39.90 | 3,606,398 |
| 06 Mar 2024 | 39.65 | 39.70 | 39.60 | 39.65 | 39.65 | 2,415,164 |
| 05 Mar 2024 | 39.65 | 39.75 | 39.60 | 39.60 | 39.60 | 1,933,134 |
| 04 Mar 2024 | 39.70 | 39.75 | 39.55 | 39.65 | 39.65 | 2,267,826 |
| 01 Mar 2024 | 39.70 | 39.85 | 39.65 | 39.70 | 39.70 | 1,402,492 |
| 29 Feb 2024 | 39.75 | 39.95 | 39.70 | 39.70 | 39.70 | 1,823,011 |
| 27 Feb 2024 | 39.95 | 40.05 | 39.70 | 39.70 | 39.70 | 1,586,965 |
| 26 Feb 2024 | 39.70 | 39.95 | 39.70 | 39.90 | 39.90 | 2,537,079 |
| 23 Feb 2024 | 39.80 | 39.90 | 39.55 | 39.55 | 39.55 | 1,560,217 |
| 22 Feb 2024 | 40.15 | 40.20 | 39.75 | 39.75 | 39.75 | 2,100,245 |
| 21 Feb 2024 | 39.80 | 40.10 | 39.70 | 40.10 | 40.10 | 3,491,778 |
| 20 Feb 2024 | 39.65 | 39.70 | 39.50 | 39.65 | 39.65 | 2,389,450 |
| 19 Feb 2024 | 39.55 | 39.75 | 39.55 | 39.65 | 39.65 | 2,336,674 |
| 16 Feb 2024 | 39.50 | 39.65 | 39.30 | 39.65 | 39.65 | 3,497,455 |
| 15 Feb 2024 | 39.75 | 39.75 | 39.40 | 39.50 | 39.50 | 2,806,085 |
| 05 Feb 2024 | 39.75 | 40.00 | 39.55 | 39.80 | 39.80 | 2,305,043 |
| 02 Feb 2024 | 39.65 | 39.70 | 39.50 | 39.70 | 39.70 | 1,857,829 |
| 01 Feb 2024 | 39.65 | 39.75 | 39.55 | 39.60 | 39.60 | 1,037,852 |
| 31 Jan 2024 | 39.55 | 39.65 | 39.55 | 39.60 | 39.60 | 772,137 |
| 30 Jan 2024 | 39.85 | 39.90 | 39.50 | 39.55 | 39.55 | 1,721,484 |
| 29 Jan 2024 | 39.55 | 39.80 | 39.50 | 39.80 | 39.80 | 1,076,630 |
| 26 Jan 2024 | 39.45 | 39.65 | 39.40 | 39.60 | 39.60 | 928,046 |
| 25 Jan 2024 | 39.65 | 39.70 | 39.45 | 39.50 | 39.50 | 1,220,167 |
| 24 Jan 2024 | 39.50 | 39.65 | 39.40 | 39.55 | 39.55 | 2,302,757 |
| 23 Jan 2024 | 39.55 | 39.70 | 39.40 | 39.50 | 39.50 | 2,560,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.