Huang Hsiang Construction Corp (2545)

2545
🏛️ 대만 →
42.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 42.95 42.95 42.20 42.25 0.7M
2025-09-25 43.10 43.65 42.95 42.95 0.5M
2025-09-24 42.80 43.30 42.80 43.05 0.3M
2025-09-23 43.00 43.40 42.45 43.20 0.6M
2025-09-22 42.45 42.90 42.45 42.75 0.5M
2025-09-19 43.70 43.70 42.30 42.30 2.4M
2025-09-18 44.55 44.90 43.90 44.05 1.0M
2025-09-17 44.25 44.60 43.90 44.20 1.1M
2025-09-16 43.35 45.30 43.25 44.45 3.3M
2025-09-15 43.35 43.90 42.80 43.45 1.5M
2025-09-12 42.40 43.75 42.40 43.05 2.0M
2025-09-11 43.00 43.00 42.05 42.20 1.3M
2025-09-10 41.70 42.25 41.65 42.10 0.8M
2025-09-09 42.50 42.50 41.75 41.75 1.3M
2025-09-08 43.05 43.10 42.25 42.35 1.9M
2025-09-05 46.25 46.30 42.70 43.05 7.6M
2025-09-04 40.50 44.30 40.50 44.30 4.6M
2025-09-03 39.80 40.35 39.60 40.30 0.2M
2025-09-02 39.70 40.05 39.45 39.80 0.5M
2025-09-01 40.45 40.65 39.40 39.80 0.8M
2025-08-29 41.20 41.45 40.40 40.45 0.7M
2025-08-28 40.60 41.25 40.40 41.00 0.5M
2025-08-27 40.50 41.00 40.50 40.65 0.5M
2025-08-26 40.35 40.50 40.05 40.50 3.1M
2025-08-25 40.50 40.75 40.25 40.55 0.4M
2025-08-22 40.65 41.30 40.15 40.40 0.6M
2025-08-21 41.00 41.20 40.70 40.75 0.3M
2025-08-20 41.50 41.50 40.60 40.65 0.7M
2025-08-19 41.35 41.45 41.05 41.10 0.3M
2025-08-18 41.00 41.75 40.85 41.40 0.6M
2025-08-15 41.15 41.40 40.65 41.00 0.5M
2025-08-14 40.20 41.50 40.20 41.15 1.2M
2025-08-13 39.65 40.50 39.50 40.20 1.3M
2025-08-12 39.35 39.35 38.70 38.90 0.9M
2025-08-11 40.00 40.00 39.15 39.35 0.5M
2025-08-08 39.75 40.55 39.65 39.80 0.7M
2025-08-07 40.30 40.60 39.95 40.00 0.3M
2025-08-06 39.95 40.65 39.90 40.15 0.5M
2025-08-05 39.85 40.15 39.50 39.90 0.4M
2025-08-04 39.25 40.30 39.10 39.90 0.5M
2025-08-01 39.00 39.65 38.40 39.50 0.4M
2025-07-31 39.40 39.40 38.95 39.15 0.5M
2025-07-30 39.25 39.75 39.20 39.40 0.3M
2025-07-29 39.75 39.95 39.25 39.25 0.7M
2025-07-28 40.30 40.30 39.70 39.75 0.5M
2025-07-25 40.00 40.35 39.90 40.00 0.3M
2025-07-24 40.50 40.50 39.80 40.10 0.4M
2025-07-23 39.45 40.35 39.45 40.30 0.6M
2025-07-22 40.55 40.55 39.20 39.25 1.2M
2025-07-21 40.70 40.85 40.10 40.15 0.8M
2025-07-18 41.75 42.00 40.70 40.70 1.1M
2025-07-17 41.35 41.80 41.35 41.60 0.3M
2025-07-16 41.35 41.60 41.20 41.30 0.3M
2025-07-15 41.60 41.65 41.15 41.50 0.5M
2025-07-14 42.15 42.15 41.50 41.70 0.4M
2025-07-11 42.00 42.45 41.90 42.20 0.5M
2025-07-10 40.90 42.25 40.80 41.95 1.0M
2025-07-09 40.70 41.00 40.50 40.90 0.8M
2025-07-08 41.20 41.20 40.30 40.70 1.1M
2025-07-07 41.25 41.45 40.50 41.15 1.2M
2025-07-04 42.50 42.65 40.65 41.00 2.5M
2025-07-03 42.00 42.80 41.70 42.10 4.0M
2025-07-02 43.15 43.40 42.70 42.70 1.1M
2025-07-01 43.10 43.80 43.10 43.25 0.4M
2025-06-30 43.80 44.00 43.15 43.15 0.5M
2025-06-27 44.40 44.60 43.55 43.80 0.8M
2025-06-26 43.20 44.25 43.20 44.20 0.7M
2025-06-25 43.60 43.60 42.85 43.20 0.8M
2025-06-24 43.00 43.95 43.00 43.40 0.6M
2025-06-23 43.05 43.20 42.35 42.80 0.8M
2025-06-20 45.00 45.50 43.95 43.95 2.6M
2025-06-19 46.65 46.65 45.00 45.00 1.6M
2025-06-18 47.20 47.25 46.50 46.55 1.3M
2025-06-17 47.20 47.60 46.70 47.00 1.6M
2025-06-16 52.90 52.90 51.60 51.70 2.6M
2025-06-13 53.90 53.90 52.60 52.60 1.5M
2025-06-12 53.90 54.70 53.20 53.90 0.9M
2025-06-11 54.50 54.50 53.20 53.90 1.4M
2025-06-10 56.70 56.70 54.50 54.60 1.5M
2025-06-09 57.00 57.00 55.50 56.40 1.1M
2025-06-06 56.60 57.30 55.50 56.00 1.8M
2025-06-05 54.40 55.70 54.20 55.20 1.1M
2025-06-04 53.00 54.60 53.00 54.10 1.2M
2025-06-03 51.60 54.20 51.60 52.90 1.3M
2025-06-02 52.20 52.20 51.10 51.20 0.7M
2025-05-29 52.70 52.70 51.30 52.70 0.9M
2025-05-28 53.20 53.60 52.20 52.30 0.5M
2025-05-27 54.30 54.50 53.00 53.10 0.6M
2025-05-26 54.10 54.70 52.90 54.30 1.3M
2025-05-23 52.90 54.30 52.90 53.60 1.0M
2025-05-22 52.70 53.10 52.30 52.70 0.3M
2025-05-21 52.40 52.80 52.20 52.70 0.3M
2025-05-20 52.40 52.60 52.00 52.00 0.3M
2025-05-19 52.40 52.90 51.80 51.80 0.4M
2025-05-16 52.20 52.90 51.90 52.40 0.5M
2025-05-15 52.60 52.70 51.90 51.90 0.5M
2025-05-14 52.80 53.00 52.50 52.70 0.5M
2025-05-13 52.70 53.00 52.10 52.60 0.8M
2025-05-12 52.50 52.60 52.00 52.20 0.3M
2025-05-09 52.40 52.40 51.50 52.10 0.5M
2025-05-08 51.90 52.40 51.60 51.60 0.5M
2025-05-07 52.60 52.60 51.50 51.50 0.7M
2025-05-06 53.60 53.90 52.20 52.30 0.9M
2025-05-05 53.70 55.50 52.90 53.30 2.3M
2025-05-02 51.50 53.60 51.10 53.10 1.0M
2025-04-30 52.00 52.50 51.50 51.50 0.5M
2025-04-29 51.90 52.10 51.40 51.90 0.6M
2025-04-28 51.50 51.90 51.20 51.30 0.3M
2025-04-25 51.40 51.70 50.80 51.30 0.6M
2025-04-24 51.00 51.00 49.90 50.90 0.4M
2025-04-23 50.00 50.80 49.60 50.20 0.4M
2025-04-22 49.00 49.50 48.85 48.90 0.7M
2025-04-21 50.70 51.30 49.55 49.70 0.6M
2025-04-18 51.30 51.30 50.20 50.20 0.6M
2025-04-17 51.50 51.70 50.40 50.90 0.5M
2025-04-16 53.90 53.90 51.20 51.20 1.1M
2025-04-15 53.50 53.70 52.40 53.40 0.7M
2025-04-14 51.80 52.90 51.30 51.90 1.1M
2025-04-11 49.45 51.00 47.20 51.00 2.8M
2025-04-10 53.10 53.10 51.30 52.40 2.6M
2025-04-09 53.30 53.30 48.35 48.35 1.8M
2025-04-08 52.20 54.40 51.40 53.70 2.5M
2025-04-07 57.10 57.10 57.10 57.10 0.2M
2025-04-02 64.10 64.50 63.30 63.40 0.6M
2025-04-01 63.90 65.30 63.80 64.60 0.8M
2025-03-31 65.80 65.80 63.50 64.40 0.7M
2025-03-28 68.90 68.90 66.10 66.80 0.6M
2025-03-27 68.60 68.90 68.00 68.10 0.3M
2025-03-26 69.10 69.10 68.10 68.80 0.4M
2025-03-25 71.50 71.50 68.60 68.60 0.7M
2025-03-24 71.50 71.50 69.50 70.30 0.6M
2025-03-21 68.70 71.20 68.60 70.70 1.2M
2025-03-20 69.10 69.50 68.50 68.70 0.3M
2025-03-19 71.50 71.50 68.30 68.50 0.7M
2025-03-18 70.70 71.10 69.30 70.70 0.8M
2025-03-17 69.40 71.10 68.20 70.30 1.0M
2025-03-14 67.90 69.40 67.10 68.80 0.5M
2025-03-13 67.90 68.20 67.60 67.70 0.5M
2025-03-12 66.90 68.20 66.60 67.80 0.5M
2025-03-11 65.70 67.60 64.90 66.90 1.0M
2025-03-10 67.70 68.20 66.10 66.80 1.0M
2025-03-07 72.00 72.40 66.70 67.00 4.5M
2025-03-06 74.70 74.70 73.70 74.10 0.4M
2025-03-05 74.20 74.70 73.20 74.70 0.6M
2025-03-04 72.50 73.90 71.30 73.90 0.6M
2025-03-03 73.50 73.50 72.30 72.70 0.4M
2025-02-27 75.00 75.00 70.90 73.10 1.7M
2025-02-26 77.20 77.20 73.40 74.20 1.3M
2025-02-25 75.70 77.20 74.90 76.80 1.0M
2025-02-24 75.80 76.20 74.50 75.50 0.6M
2025-02-21 74.50 76.00 73.80 75.10 1.0M
2025-02-20 73.00 75.00 72.70 74.20 1.0M
2025-02-19 73.00 73.60 72.10 73.20 0.6M
2025-02-18 71.50 73.00 71.50 72.70 0.9M
2025-02-17 71.80 71.90 70.20 71.50 0.5M
2025-02-14 72.00 72.00 70.40 71.00 0.7M
2025-02-13 70.40 72.50 70.30 71.40 1.4M
2025-02-12 69.00 70.60 68.30 70.00 1.7M
2025-02-11 66.60 68.70 66.30 68.70 1.2M
2025-02-10 64.40 67.00 63.80 66.30 1.3M
2025-02-07 65.10 65.80 64.30 65.00 0.5M
2025-02-06 64.60 66.10 64.50 65.10 0.6M
2025-02-05 63.80 65.30 63.80 64.30 0.4M
2025-02-04 65.20 65.20 63.50 63.50 0.6M
2025-02-03 62.80 65.40 62.60 64.70 1.1M
2025-01-22 62.40 63.00 62.10 62.90 0.4M
2025-01-21 62.60 62.60 61.70 62.50 0.3M
2025-01-20 62.60 62.60 61.40 62.10 0.3M
2025-01-17 60.50 62.20 60.50 61.90 0.4M
2025-01-16 61.10 61.90 60.20 60.40 0.4M
2025-01-15 61.00 61.90 60.60 60.60 0.5M
2025-01-14 60.30 61.50 60.10 60.80 0.3M
2025-01-13 61.10 61.10 59.10 60.40 0.8M
2025-01-10 62.20 62.80 61.10 61.30 0.6M
2025-01-09 62.50 65.20 62.00 62.20 0.9M
2025-01-08 62.10 62.90 62.00 62.50 0.4M
2025-01-07 63.20 63.20 62.10 62.20 0.4M
2025-01-06 62.80 63.20 62.10 62.80 0.4M
2025-01-03 64.20 64.70 62.30 62.80 0.6M
2025-01-02 64.50 65.30 63.60 63.70 0.7M