Hocheng Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.100 | 19.200 | 18.500 | 18.700 | 18.700 | 1,921,037 |
| 2024-05-03 | 19.600 | 19.600 | 18.900 | 19.000 | 19.000 | 1,704,987 |
| 2024-05-02 | 19.350 | 19.500 | 19.100 | 19.500 | 19.500 | 1,405,850 |
| 2024-04-30 | 19.650 | 19.750 | 19.300 | 19.450 | 19.450 | 1,507,293 |
| 2024-04-29 | 19.950 | 20.100 | 19.650 | 19.650 | 19.650 | 1,736,150 |
| 2024-04-26 | 19.800 | 19.850 | 19.550 | 19.700 | 19.700 | 1,316,462 |
| 2024-04-25 | 19.950 | 20.350 | 19.700 | 19.750 | 19.750 | 2,488,189 |
| 2024-04-24 | 20.100 | 20.500 | 19.750 | 19.850 | 19.850 | 3,291,058 |
| 2024-04-23 | 19.100 | 19.950 | 19.100 | 19.850 | 19.850 | 2,822,052 |
| 2024-04-22 | 19.650 | 20.200 | 19.000 | 19.000 | 19.000 | 4,793,068 |
| 2024-04-19 | 21.000 | 21.000 | 19.400 | 19.950 | 19.950 | 10,637,429 |
| 2024-04-18 | 21.750 | 21.800 | 20.750 | 21.000 | 21.000 | 14,479,600 |
| 2024-04-17 | 21.450 | 22.950 | 20.850 | 21.750 | 21.750 | 48,210,056 |
| 2024-04-16 | 20.900 | 20.900 | 20.200 | 20.900 | 20.900 | 24,916,312 |
| 2024-04-15 | 17.550 | 19.000 | 17.550 | 19.000 | 19.000 | 7,062,758 |
| 2024-04-12 | 17.350 | 17.350 | 17.150 | 17.300 | 17.300 | 504,679 |
| 2024-04-11 | 17.800 | 17.850 | 17.350 | 17.400 | 17.400 | 508,720 |
| 2024-04-10 | 17.600 | 18.150 | 17.600 | 17.800 | 17.800 | 1,410,551 |
| 2024-04-09 | 17.450 | 17.850 | 17.350 | 17.600 | 17.600 | 913,173 |
| 2024-04-08 | 17.400 | 17.500 | 17.250 | 17.450 | 17.450 | 409,495 |
| 2024-04-03 | 17.850 | 17.850 | 17.300 | 17.350 | 17.350 | 651,731 |
| 2024-04-02 | 17.550 | 17.550 | 17.350 | 17.400 | 17.400 | 427,642 |
| 2024-04-01 | 17.400 | 17.900 | 17.300 | 17.600 | 17.600 | 812,362 |
| 2024-03-29 | 18.000 | 18.000 | 17.350 | 17.400 | 17.400 | 834,348 |
| 2024-03-28 | 17.750 | 18.300 | 17.550 | 17.900 | 17.900 | 2,860,868 |
| 2024-03-27 | 16.900 | 17.900 | 16.900 | 17.800 | 17.800 | 3,244,813 |
| 2024-03-26 | 17.200 | 17.300 | 16.850 | 16.900 | 16.900 | 898,063 |
| 2024-03-25 | 16.950 | 17.250 | 16.750 | 17.100 | 17.100 | 1,151,269 |
| 2024-03-22 | 16.350 | 16.850 | 16.300 | 16.800 | 16.800 | 1,263,081 |
| 2024-03-21 | 16.150 | 16.350 | 16.100 | 16.200 | 16.200 | 461,127 |
| 2024-03-20 | 16.350 | 16.400 | 16.000 | 16.100 | 16.100 | 922,491 |
| 2024-03-19 | 16.650 | 16.750 | 16.350 | 16.350 | 16.350 | 415,566 |
| 2024-03-18 | 16.750 | 16.750 | 16.450 | 16.700 | 16.700 | 248,076 |
| 2024-03-15 | 16.450 | 16.650 | 16.200 | 16.650 | 16.650 | 1,807,537 |
| 2024-03-14 | 16.750 | 16.800 | 16.400 | 16.450 | 16.450 | 881,891 |
| 2024-03-13 | 17.350 | 17.400 | 16.700 | 16.750 | 16.750 | 1,424,147 |
| 2024-03-12 | 17.550 | 17.700 | 17.450 | 17.550 | 17.550 | 841,358 |
| 2024-03-11 | 16.900 | 17.400 | 16.900 | 17.350 | 17.350 | 739,629 |
| 2024-03-08 | 17.300 | 17.300 | 16.850 | 16.950 | 16.950 | 922,431 |
| 2024-03-07 | 17.650 | 17.750 | 17.350 | 17.350 | 17.350 | 744,459 |
| 2024-03-06 | 17.650 | 17.800 | 17.550 | 17.650 | 17.650 | 484,357 |
| 2024-03-05 | 17.800 | 18.000 | 17.600 | 17.650 | 17.650 | 562,993 |
| 2024-03-04 | 17.750 | 17.900 | 17.700 | 17.800 | 17.800 | 740,296 |
| 2024-03-01 | 17.850 | 17.850 | 17.650 | 17.700 | 17.700 | 316,971 |
| 2024-02-29 | 17.700 | 17.900 | 17.550 | 17.700 | 17.700 | 460,841 |
| 2024-02-27 | 17.900 | 18.000 | 17.450 | 17.700 | 17.700 | 855,446 |
| 2024-02-26 | 17.400 | 18.000 | 17.400 | 17.900 | 17.900 | 1,274,932 |
| 2024-02-23 | 17.800 | 17.900 | 17.500 | 17.500 | 17.500 | 666,041 |
| 2024-02-22 | 17.600 | 17.850 | 17.600 | 17.800 | 17.800 | 852,680 |
| 2024-02-21 | 17.550 | 17.700 | 17.450 | 17.600 | 17.600 | 511,097 |
| 2024-02-20 | 18.050 | 18.050 | 17.450 | 17.550 | 17.550 | 1,098,777 |
| 2024-02-19 | 17.200 | 17.900 | 17.200 | 17.800 | 17.800 | 2,281,757 |
| 2024-02-16 | 16.950 | 17.450 | 16.950 | 17.100 | 17.100 | 1,972,265 |
| 2024-02-15 | 16.850 | 16.850 | 16.650 | 16.850 | 16.850 | 685,506 |
| 2024-02-05 | 17.000 | 17.000 | 16.750 | 16.850 | 16.850 | 437,566 |
| 2024-02-02 | 17.300 | 17.300 | 16.950 | 17.000 | 17.000 | 398,048 |
| 2024-02-01 | 17.000 | 17.200 | 16.950 | 17.200 | 17.200 | 415,972 |
| 2024-01-31 | 17.000 | 17.100 | 16.700 | 17.100 | 17.100 | 790,422 |
| 2024-01-30 | 17.100 | 17.250 | 16.800 | 17.050 | 17.050 | 381,375 |
| 2024-01-29 | 17.050 | 17.350 | 17.050 | 17.200 | 17.200 | 337,882 |
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.