Taiwan - Delayed Quote
TWD
Huaku Development Co., Ltd. (2548.TW)
90.60
+0.20
(+0.22%)
At close: 1:30:30 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
90.50
91.20
90.20
90.60
90.60
651,413
Oct 30, 2026
91.40
91.70
90.30
90.40
90.40
1,598,400
Oct 29, 2026
91.50
92.00
91.20
92.00
92.00
718,948
Oct 28, 2026
91.90
92.10
90.80
91.80
91.80
992,416
Oct 27, 2026
92.60
92.60
91.00
91.00
91.00
1,141,837
Oct 23, 2026
92.40
92.40
92.40
92.40
92.40
-
Oct 22, 2026
92.60
92.70
92.00
92.40
92.40
418,000
Oct 21, 2026
92.60
92.60
91.90
92.50
92.50
626,888
Oct 20, 2026
91.50
92.70
91.50
92.40
92.40
761,905
Oct 19, 2026
92.40
92.40
91.30
91.90
91.90
707,794
Oct 16, 2026
91.30
92.30
91.30
91.70
91.70
962,186
Oct 15, 2026
91.30
92.10
91.20
91.20
91.20
858,200
Oct 14, 2026
91.30
91.80
91.30
91.30
91.30
408,415
Oct 13, 2026
91.80
92.10
91.00
91.10
91.10
1,360,019
Oct 12, 2026
91.90
92.70
91.50
92.10
92.10
669,380
Oct 8, 2026
91.20
92.20
91.20
91.80
91.80
394,616
Oct 7, 2026
91.20
91.50
91.00
91.20
91.20
854,735
Oct 6, 2026
91.50
91.60
91.20
91.20
91.20
606,721
Oct 5, 2026
92.30
92.30
91.50
91.50
91.50
1,348,697
Oct 2, 2026
91.90
92.50
91.40
92.50
92.50
1,392,710
Oct 1, 2026
92.00
92.30
91.70
91.80
91.80
546,711
Sep 30, 2026
92.70
92.70
91.60
91.60
91.60
1,590,697
Sep 29, 2026
93.40
93.40
92.10
92.20
92.20
1,133,400
Sep 24, 2026
93.70
93.70
93.20
93.20
93.20
311,948
Sep 23, 2026
94.70
94.70
93.10
93.40
93.40
1,126,372
Sep 22, 2026
94.60
94.60
93.50
94.30
94.30
601,433
Sep 21, 2026
96.50
96.50
93.70
93.70
93.70
1,697,838
Sep 18, 2026
98.00
98.60
95.80
96.50
96.50
4,362,898
Sep 17, 2026
91.90
94.20
91.70
93.60
93.60
882,897
Sep 16, 2026
91.60
92.00
91.50
91.90
91.90
748,462
Sep 15, 2026
92.90
93.00
91.60
91.60
91.60
1,537,137
Sep 14, 2026
94.60
94.60
92.90
92.90
92.90
1,263,075
Sep 11, 2026
94.40
95.30
94.00
94.90
94.90
528,787
Sep 10, 2026
95.60
95.70
94.00
94.40
94.40
517,441
Sep 9, 2026
94.60
95.60
94.20
95.60
95.60
630,389
Sep 8, 2026
94.00
94.80
93.90
94.60
94.60
421,209
Sep 7, 2026
95.00
95.00
93.30
94.20
94.20
539,653
Sep 4, 2026
93.60
94.70
93.50
94.60
94.60
584,580
Sep 3, 2026
93.50
94.10
93.30
93.50
93.50
763,627
Sep 2, 2026
93.60
94.00
93.20
93.40
93.40
595,462
Sep 1, 2026
93.10
93.50
92.90
93.20
93.20
596,564
Aug 31, 2026
94.50
94.50
92.90
92.90
92.90
1,557,225
Aug 28, 2026
96.00
96.00
93.80
93.80
93.80
1,370,602
Aug 27, 2026
96.50
96.70
95.60
95.90
95.90
600,304
Aug 26, 2026
96.40
96.80
95.70
96.00
96.00
688,214
Aug 25, 2026
96.60
97.40
96.20
96.40
96.40
560,162
Aug 24, 2026
97.70
98.30
96.40
96.60
96.60
503,305
Aug 21, 2026
96.00
97.50
95.90
97.50
97.50
1,620,311
Aug 20, 2026
93.80
97.20
93.80
95.70
95.70
2,858,713
Aug 19, 2026
93.70
94.00
92.90
93.90
93.90
896,256
Aug 18, 2026
93.20
93.80
92.80
93.60
93.60
1,650,085
Aug 17, 2026
93.30
93.80
93.10
93.20
93.20
789,288
Aug 14, 2026
93.50
93.90
93.30
93.30
93.30
922,050
Aug 13, 2026
93.40
93.80
93.10
93.40
93.40
1,029,642
Aug 12, 2026
93.40
94.30
93.20
93.60
93.60
1,075,250
Aug 11, 2026
93.90
94.10
93.10
93.60
93.60
2,059,438
Aug 10, 2026
94.50
94.50
93.60
93.80
93.80
1,424,705
Aug 7, 2026
95.80
95.80
94.10
94.40
94.40
1,897,037
Aug 6, 2026
95.60
96.20
94.50
95.30
95.30
1,960,615
Aug 5, 2026
98.00
98.10
95.60
96.50
96.50
3,075,086
Aug 4, 2026
97.60
98.00
97.20
97.50
97.50
965,237
Aug 3, 2026
97.50
99.30
97.00
98.40
98.40
990,762
Jul 31, 2026
99.00
99.70
97.40
97.40
97.40
1,865,534
Jul 30, 2026
98.40
99.10
97.30
99.10
99.10
1,039,825
Jul 29, 2026
99.30
99.30
97.00
98.00
98.00
1,835,033
Jul 28, 2026
99.00
99.30
97.70
98.80
98.80
1,309,305
Jul 27, 2026
98.60
99.50
98.30
99.40
99.40
685,700
Jul 24, 2026
99.20
100.00
98.30
98.60
98.60
1,820,493
Jul 23, 2026
99.40
99.90
98.70
99.60
99.60
1,375,289
Jul 22, 2026
1050:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
99.50
99.70
97.60
99.40
99.40
3,081,997
Jul 21, 2026
96.67
98.10
96.19
97.14
97.14
2,482,631
Jul 20, 2026
96.19
97.14
95.14
96.67
96.67
1,757,294
Jul 17, 2026
97.14
97.62
96.19
96.19
96.19
2,073,292
Jul 16, 2026
97.14
98.57
96.67
98.10
98.10
1,801,787
Jul 15, 2026
94.57
97.14
94.57
96.67
96.67
1,513,470
Jul 14, 2026
95.71
95.71
93.90
94.57
94.57
2,599,091
Jul 13, 2026
96.19
97.14
95.24
95.24
95.24
1,576,865
Jul 9, 2026
96.19
97.14
95.71
96.19
96.19
809,048
Jul 8, 2026
96.19
97.14
95.24
95.71
95.71
1,693,871
Jul 7, 2026
97.62
98.57
96.19
96.67
96.67
1,486,290
Jul 6, 2026
98.57
99.05
97.62
98.10
98.10
796,557
Jul 3, 2026
96.67
99.05
96.67
98.57
98.57
1,285,117
Jul 2, 2026
97.14
97.62
96.19
97.14
97.14
882,894
Jul 1, 2026
97.14
97.62
95.24
97.14
97.14
2,569,217
Jun 30, 2026
97.62
97.62
96.19
97.14
97.14
1,548,387
Jun 29, 2026
98.57
98.57
96.67
97.62
97.62
1,431,129
Jun 26, 2026
98.10
99.05
97.14
97.62
97.62
1,923,424
Jun 25, 2026
97.14
99.52
97.14
98.10
98.10
2,321,749
Jun 24, 2026
95.71
97.14
95.71
96.67
96.67
1,124,641
Jun 23, 2026
96.19
96.67
95.24
96.67
96.67
2,490,443
Jun 22, 2026
98.57
98.57
95.24
95.71
95.71
3,810,070
Jun 18, 2026
101.90
102.38
98.10
98.57
98.57
4,221,685
Jun 17, 2026
98.57
103.81
97.62
102.86
102.86
4,868,034
Jun 16, 2026
99.05
99.52
97.62
99.05
99.05
1,444,509
Jun 15, 2026
101.90
101.90
97.62
98.10
98.10
2,649,637
Jun 12, 2026
100.48
101.90
99.52
100.95
100.95
3,449,092
Jun 11, 2026
101.43
101.43
96.67
99.05
99.05
6,075,557
Jun 10, 2026
96.67
103.33
95.71
100.48
100.48
8,775,011
Jun 9, 2026
97.14
98.57
95.24
96.67
96.67
4,674,314
Jun 8, 2026
95.24
97.62
94.95
96.67
96.67
3,742,831
Jun 5, 2026
95.71
98.57
95.24
98.57
98.57
5,537,197
Jun 4, 2026
96.19
96.67
94.76
95.05
95.05
5,959,062
Jun 3, 2026
99.52
100.00
95.71
96.19
96.19
7,508,134
Jun 2, 2026
7.619048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
107.62
107.62
98.57
99.52
99.52
11,471,544
Jun 1, 2026
113.81
117.14
111.90
116.67
109.05
5,039,132
May 29, 2026
115.24
115.71
112.38
113.81
106.38
5,271,974
May 28, 2026
115.71
117.14
114.29
115.24
107.71
2,750,874
May 27, 2026
115.24
117.62
114.76
115.71
108.16
2,389,214
May 26, 2026
116.19
116.19
113.81
115.24
107.71
3,377,662
May 25, 2026
117.62
117.62
115.24
116.19
108.60
2,676,414
May 22, 2026
117.62
117.62
116.67
117.62
109.94
1,833,678
May 21, 2026
118.10
119.05
117.62
117.62
109.94
1,273,457
May 20, 2026
118.57
119.05
117.14
117.62
109.94
1,560,430
May 19, 2026
119.52
120.48
118.57
118.57
110.83
1,468,182
May 18, 2026
120.48
121.90
119.52
120.00
112.16
2,856,520
May 15, 2026
120.48
121.43
120.00
120.48
112.61
1,343,754
May 14, 2026
119.05
121.90
118.57
120.48
112.61
1,479,062
May 13, 2026
118.57
119.52
117.62
118.57
110.83
1,225,258
May 12, 2026
123.81
123.81
117.14
117.62
109.94
2,678,710
May 11, 2026
117.62
123.33
117.62
123.33
115.28
2,899,979
May 8, 2026
119.05
119.52
116.19
117.62
109.94
2,439,451
May 7, 2026
119.52
120.95
118.10
118.57
110.83
2,610,788
May 6, 2026
116.19
119.05
116.19
119.05
111.27
2,558,007
May 5, 2026
117.14
117.14
114.76
115.24
107.71
2,055,423
May 4, 2026
120.00
120.00
115.24
117.14
109.49
2,694,130
Apr 30, 2026
121.90
121.90
119.05
120.00
112.16
1,572,043
Apr 29, 2026
121.43
123.33
121.43
121.43
113.50
899,739
Apr 28, 2026
125.71
125.71
121.43
121.43
113.50
1,634,347
Apr 27, 2026
124.29
125.71
121.43
125.71
117.50
1,624,275
Apr 24, 2026
125.24
126.19
122.86
124.29
116.17
761,169
Apr 23, 2026
124.29
125.71
123.33
124.76
116.61
1,285,673
Apr 22, 2026
123.33
124.76
121.43
124.29
116.17
1,275,994
Apr 21, 2026
122.38
123.81
121.43
123.33
115.28
999,219
Apr 20, 2026
124.29
124.76
120.00
121.90
113.94
1,534,538
Apr 17, 2026
122.38
123.81
122.38
123.81
115.72
756,247
Apr 16, 2026
123.81
124.29
121.43
122.38
114.39
1,548,011
Apr 15, 2026
122.86
123.81
121.43
123.33
115.28
1,774,920
Apr 14, 2026
121.43
122.86
120.48
122.86
114.83
1,272,160
Apr 13, 2026
121.43
121.43
119.05
120.00
112.16
1,825,147
Apr 10, 2026
123.81
124.76
120.48
121.43
113.50
2,546,433
Apr 9, 2026
121.43
125.24
120.00
122.86
114.83
3,883,443
Apr 8, 2026
117.14
121.43
116.67
120.95
113.05
3,206,649
Apr 7, 2026
116.19
116.19
114.29
116.19
108.60
1,494,340
Apr 2, 2026
117.14
117.14
113.81
116.19
108.60
1,954,831
Apr 1, 2026
116.19
117.62
113.81
117.14
109.49
3,058,814
Mar 31, 2026
116.19
117.14
112.86
114.29
106.82
3,062,932
Mar 30, 2026
116.19
118.57
115.24
116.67
109.05
1,785,663
Mar 27, 2026
116.19
117.62
114.76
116.67
109.05
2,557,384
Mar 26, 2026
117.62
120.00
115.24
116.67
109.05
3,254,761
Mar 25, 2026
115.24
118.10
114.29
117.62
109.94
4,043,411
Mar 24, 2026
114.29
114.76
112.38
113.81
106.38
2,047,962
Mar 23, 2026
111.43
112.86
110.00
111.90
104.60
2,871,457
Mar 20, 2026
113.81
117.14
112.38
114.76
107.27
4,172,588
Mar 19, 2026
113.81
114.76
110.00
110.95
103.71
2,236,826
Mar 18, 2026
112.86
112.86
108.57
110.00
102.82
1,441,210
Mar 17, 2026
113.33
114.76
111.90
112.38
105.04
1,555,659
Mar 16, 2026
110.95
112.86
110.00
112.38
105.04
1,291,770
Mar 13, 2026
110.00
110.95
109.05
110.95
103.71
766,250
Mar 12, 2026
108.57
110.95
108.57
110.95
103.71
1,465,376
Mar 11, 2026
107.62
110.48
107.14
110.48
103.26
1,616,848
Mar 10, 2026
108.10
108.10
106.67
107.62
100.59
773,214
Mar 9, 2026
103.81
106.67
103.81
106.67
99.70
1,179,855
Mar 6, 2026
108.57
110.48
107.14
109.05
101.93
1,601,974
Mar 5, 2026
107.62
108.57
107.62
108.57
101.48
1,065,925
Mar 4, 2026
107.62
107.62
105.24
106.67
99.70
1,349,460
Mar 3, 2026
107.14
109.05
106.67
108.57
101.48
1,198,770
Mar 2, 2026
103.33
109.05
102.86
109.05
101.93
3,047,933
Feb 26, 2026
107.62
107.62
102.38
102.86
96.14
2,665,115
Feb 25, 2026
106.19
108.57
105.24
107.62
100.59
1,504,785
Feb 24, 2026
103.81
106.19
103.81
105.71
98.81
1,231,024
Feb 23, 2026
103.81
105.71
103.33
104.29
97.48
1,489,471
Feb 11, 2026
102.38
104.29
101.43
103.33
96.59
1,051,681
Feb 10, 2026
101.43
102.86
101.43
102.38
95.69
708,177
Feb 9, 2026
100.95
101.90
100.48
100.95
94.36
520,290
Feb 6, 2026
102.86
102.86
100.00
100.48
93.91
706,156
Feb 5, 2026
101.90
103.81
101.43
101.90
95.25
449,602
Feb 4, 2026
101.90
102.86
101.43
101.90
95.25
320,470
Feb 3, 2026
100.95
102.86
100.95
100.95
94.36
440,643
Feb 2, 2026
100.95
101.43
100.00
100.95
94.36
821,678
Jan 30, 2026
101.90
102.38
100.95
101.43
94.80
552,733
Jan 29, 2026
101.43
102.86
100.95
102.38
95.69
629,262
Jan 28, 2026
103.33
103.33
101.43
101.90
95.25
503,320
Jan 27, 2026
102.86
103.81
102.38
102.38
95.69
472,280
Jan 26, 2026
103.33
104.29
101.90
102.86
96.14
725,703
Jan 23, 2026
103.81
104.29
102.38
103.33
96.59
388,160
Jan 22, 2026
101.43
105.24
101.43
104.29
97.48
889,666
Jan 21, 2026
101.43
102.86
100.95
101.43
94.80
889,523
Jan 20, 2026
103.81
103.81
100.95
101.43
94.80
929,683
Jan 19, 2026
103.33
104.29
101.90
102.38
95.69
787,286
Jan 16, 2026
106.67
106.67
102.38
103.33
96.59
2,468,968
Jan 15, 2026
107.62
108.10
106.67
107.14
100.15
701,937
Jan 14, 2026
108.57
110.00
107.62
107.62
100.59
677,586
Jan 13, 2026
110.00
110.00
107.14
108.57
101.48
1,359,883
Jan 12, 2026
110.95
111.90
108.57
110.48
103.26
832,227
Jan 9, 2026
109.52
111.43
109.05
110.00
102.82
723,728
Jan 8, 2026
109.05
111.43
108.57
109.05
101.93
734,449
Jan 7, 2026
108.10
109.05
107.62
108.57
101.48
467,237
Jan 6, 2026
108.57
109.05
107.62
108.10
101.04
556,807
Jan 5, 2026
107.14
110.48
106.67
108.57
101.48
851,351
Jan 2, 2026
110.48
111.43
108.57
109.52
102.37
985,016
Dec 31, 2025
112.38
113.33
110.95
110.95
103.71
1,270,259
Dec 30, 2025
112.38
114.29
112.38
112.86
105.49
737,858
Dec 29, 2025
113.81
114.29
111.43
112.38
105.04
1,302,810
Dec 26, 2025
116.19
116.67
114.29
114.76
107.27
1,704,861
Dec 24, 2025
110.95
116.19
110.95
115.24
107.71
3,002,617
Dec 23, 2025
109.05
113.33
109.05
112.38
105.04
2,898,975
Dec 22, 2025
109.05
110.00
106.67
109.05
101.93
4,054,621
Dec 19, 2025
106.19
112.38
104.76
109.05
101.93
6,847,075
Dec 18, 2025
100.95
107.62
100.95
105.71
98.81
6,573,627
Dec 17, 2025
100.00
100.95
99.05
100.00
93.47
970,026
Dec 16, 2025
98.57
99.52
98.10
99.05
92.58
435,020
Dec 15, 2025
98.57
100.95
98.10
100.00
93.47
1,047,436
Dec 12, 2025
99.05
99.52
98.57
98.57
92.13
249,175
Dec 11, 2025
98.57
99.05
97.62
99.05
92.58
427,405
Dec 10, 2025
98.10
99.05
98.10
98.10
91.69
207,174
Dec 9, 2025
99.05
99.52
98.10
99.05
92.58
513,080
Dec 8, 2025
100.00
100.00
98.57
99.05
92.58
670,058
Dec 5, 2025
97.14
100.00
96.67
99.52
93.02
1,256,308
Dec 4, 2025
97.14
97.62
96.67
97.62
91.24
232,438
Dec 3, 2025
96.67
97.14
96.19
97.14
90.80
181,161
Dec 2, 2025
96.19
98.10
96.19
96.19
89.91
472,988
Dec 1, 2025
99.05
99.52
95.71
96.19
89.91
499,185
Nov 28, 2025
98.10
100.00
97.62
100.00
93.47
657,516
Nov 27, 2025
95.71
99.05
95.71
98.57
92.13
928,856
Nov 26, 2025
94.67
95.71
94.67
95.71
89.46
335,530
Nov 25, 2025
95.71
95.71
94.38
95.14
88.93
243,437
Nov 24, 2025
94.67
96.19
94.48
95.71
89.46
614,607
Nov 21, 2025
93.43
94.38
93.33
93.81
87.68
450,913
Nov 20, 2025
92.86
93.81
92.86
93.81
87.68
429,030
Nov 19, 2025
92.86
93.05
91.90
92.38
86.35
647,133
Nov 18, 2025
94.00
94.00
92.38
92.57
86.53
894,118
Nov 17, 2025
94.29
94.29
92.95
93.62
87.51
488,302
Nov 14, 2025
94.29
94.95
93.90
94.19
88.04
261,565
Nov 13, 2025
95.71
96.19
94.38
94.48
88.31
953,148
Nov 12, 2025
95.14
96.19
94.76
95.71
89.46
564,697
Nov 11, 2025
96.19
96.19
94.76
94.76
88.57
824,407
Nov 10, 2025
95.71
96.67
95.24
95.71
89.46
388,972
Nov 7, 2025
96.19
97.14
95.24
95.71
89.46
382,702
Nov 6, 2025
97.62
98.10
95.24
95.71
89.46
872,489
Nov 5, 2025
98.10
98.57
97.14
97.14
90.80
446,951
Nov 4, 2025
98.57
99.05
97.62
98.10
91.69
731,136
Nov 3, 2025
99.05
99.52
98.10
99.05
92.58
516,782
