Hocheng Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	18.000	18.350	17.900	18.200	18.200	612,596
2024-07-31	17.800	17.950	17.700	17.900	17.900	352,387
2024-07-30	17.700	17.900	17.350	17.900	17.900	689,888
2024-07-29	17.900	18.250	17.700	17.700	17.700	749,561
2024-07-26	17.700	18.050	17.700	18.000	18.000	506,770
2024-07-23	18.000	18.350	18.000	18.250	18.250	600,660
2024-07-22	18.400	18.850	17.550	17.900	17.900	1,734,257
2024-07-19	19.050	19.100	18.350	18.450	18.450	2,384,369
2024-07-18	18.900	20.100	18.900	19.000	19.000	11,980,487
2024-07-17	18.500	19.300	18.500	18.750	18.750	2,860,139
2024-07-16	18.300	18.400	18.250	18.300	18.300	301,622
2024-07-15	18.500	18.500	18.250	18.300	18.300	446,373
2024-07-12	18.400	18.600	18.150	18.500	18.500	711,325
2024-07-11	18.400	18.400	18.200	18.400	18.400	524,374
2024-07-10	18.350	18.550	18.300	18.400	18.400	385,215
2024-07-09	18.800	18.800	18.200	18.300	18.300	1,009,715
2024-07-08	18.900	19.050	18.650	18.800	18.800	1,045,393
2024-07-05	18.700	18.850	18.500	18.850	18.850	1,022,007
2024-07-04	18.500	18.650	18.350	18.650	18.650	730,455
2024-07-03	18.350	18.500	18.250	18.450	18.450	640,650
2024-07-02	18.300	18.350	18.100	18.200	18.200	574,971
2024-07-01	18.350	18.400	18.250	18.300	18.300	456,535
2024-06-28	18.450	18.750	18.400	18.450	18.450	733,116
2024-06-27	18.250	18.800	18.100	18.450	18.450	1,341,798
2024-06-26	18.500	18.500	18.200	18.200	18.200	489,341
2024-06-25	18.500	18.550	18.050	18.450	18.450	1,025,239
2024-06-24	18.700	18.800	18.500	18.500	18.500	962,015
2024-06-21	18.600	18.600	18.400	18.500	18.500	726,304
2024-06-20	18.500	18.850	18.450	18.550	18.550	1,325,217
2024-06-19	18.550	18.650	18.350	18.350	18.350	793,974
2024-06-18	18.800	18.800	18.500	18.500	18.500	816,627
2024-06-17	18.800	18.800	18.550	18.750	18.750	1,046,948
2024-06-14	18.600	18.850	18.600	18.750	18.750	587,507
2024-06-13	18.750	18.750	18.550	18.600	18.600	684,875
2024-06-12	18.750	18.750	18.450	18.750	18.750	1,004,150
2024-06-11	19.200	19.200	18.600	18.700	18.700	1,338,247
2024-06-07	19.100	19.300	19.000	19.150	19.150	1,028,503
2024-06-06	19.300	19.450	18.800	18.950	18.950	1,037,994
2024-06-05	19.000	19.200	18.900	19.100	19.100	781,848
2024-06-04	19.300	19.450	18.800	18.950	18.950	1,401,033
2024-06-03	19.350	19.500	19.200	19.250	19.250	863,065
2024-05-31	19.450	19.750	19.250	19.250	19.250	949,067
2024-05-30	19.800	19.800	19.300	19.350	19.350	1,556,234
2024-05-29	20.050	20.100	19.650	19.750	19.750	2,156,639
2024-05-28	20.150	20.350	19.900	20.100	20.100	2,568,201
2024-05-27	20.350	20.350	19.650	20.150	20.150	5,648,904
2024-05-24	20.500	22.250	20.200	20.350	20.350	33,614,038
2024-05-23	18.900	20.650	18.900	20.650	20.650	17,842,523
2024-05-22	18.900	19.050	18.700	18.800	18.800	779,793
2024-05-21	19.100	19.100	18.650	18.850	18.850	802,208
2024-05-20	18.950	19.200	18.950	19.000	19.000	1,293,656
2024-05-17	18.950	19.150	18.750	18.850	18.850	1,095,911
2024-05-16	18.900	18.950	18.750	18.900	18.900	919,249
2024-05-15	19.150	19.200	18.750	18.750	18.750	1,249,331
2024-05-14	18.750	19.250	18.750	19.100	19.100	1,935,095
2024-05-13	19.000	19.000	18.600	18.800	18.800	713,862
2024-05-10	18.800	18.950	18.550	18.850	18.850	559,792
2024-05-09	18.500	19.000	18.500	18.800	18.800	1,070,037
2024-05-08	18.700	18.750	18.450	18.500	18.500	1,175,203
2024-05-07	18.950	19.050	18.500	18.800	18.800	1,211,735

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.2000 TWD
2022-10-13	1.4760 TWD
2022-07-27	0.2000 TWD
2021-07-27	0.2000 TWD
2019-07-25	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.