Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	17.200	17.200	17.000	17.150	17.150	457,906
2024-01-25	17.350	17.350	17.100	17.100	17.100	354,402
2024-01-24	17.100	17.700	17.100	17.300	17.300	1,306,822
2024-01-23	16.950	17.200	16.900	17.100	17.100	307,811
2024-01-22	17.000	17.050	16.850	16.950	16.950	310,161
2024-01-19	17.000	17.000	16.850	17.000	17.000	420,091
2024-01-18	16.800	17.100	16.750	17.000	17.000	440,786
2024-01-17	17.200	17.200	16.550	16.800	16.800	1,678,470
2024-01-16	17.850	17.850	17.200	17.200	17.200	1,851,788
2024-01-15	17.950	18.400	17.850	17.900	17.900	2,201,913
2024-01-12	17.500	17.900	17.450	17.550	17.550	1,082,247
2024-01-11	17.650	17.650	17.350	17.500	17.500	630,780
2024-01-10	17.800	18.600	17.450	17.450	17.450	3,148,164
2024-01-09	18.250	18.250	17.600	17.700	17.700	1,173,072
2024-01-08	18.150	18.550	18.150	18.150	18.150	888,565
2024-01-05	18.000	18.200	18.000	18.100	18.100	424,896
2024-01-04	18.050	18.100	17.950	18.050	18.050	476,203
2024-01-03	18.100	18.450	18.000	18.000	18.000	611,252
2024-01-02	18.150	18.300	18.050	18.150	18.150	377,241
2023-12-29	18.200	18.300	17.950	18.150	18.150	1,319,947
2023-12-28	18.400	18.500	18.300	18.400	18.400	561,504
2023-12-27	18.600	18.650	18.400	18.500	18.500	519,392
2023-12-26	18.300	18.600	18.300	18.600	18.600	740,440
2023-12-25	18.650	18.650	18.300	18.400	18.400	405,836
2023-12-22	18.650	18.700	18.500	18.650	18.650	720,874
2023-12-21	18.500	18.750	18.300	18.500	18.500	761,180
2023-12-20	18.150	18.600	18.100	18.500	18.500	902,702
2023-12-19	18.450	18.450	17.900	18.050	18.050	833,901
2023-12-18	18.500	18.750	18.350	18.450	18.450	1,175,659
2023-12-15	18.150	18.400	18.100	18.300	18.300	1,304,125
2023-12-14	18.150	18.250	18.050	18.100	18.100	353,558
2023-12-13	18.200	18.300	18.100	18.100	18.100	440,877
2023-12-12	17.900	18.200	17.800	18.150	18.150	907,410
2023-12-11	18.050	18.050	17.750	17.850	17.850	1,289,493
2023-12-08	18.200	18.200	18.000	18.050	18.050	1,050,909
2023-12-07	18.100	18.400	18.050	18.100	18.100	804,830
2023-12-06	18.200	18.250	18.100	18.100	18.100	479,612
2023-12-05	18.350	18.350	18.000	18.100	18.100	720,456
2023-12-04	18.100	18.500	18.100	18.300	18.300	900,044
2023-12-01	18.250	18.400	18.100	18.100	18.100	783,757
2023-11-30	18.350	18.350	18.000	18.200	18.200	920,696
2023-11-29	18.600	18.650	18.200	18.350	18.350	746,942
2023-11-28	18.600	18.650	18.450	18.600	18.600	337,272
2023-11-27	18.950	19.100	18.400	18.400	18.400	1,032,181
2023-11-24	18.750	19.300	18.750	18.800	18.800	2,605,856
2023-11-23	18.650	19.000	18.600	18.600	18.600	563,787
2023-11-22	18.600	18.900	18.600	18.650	18.650	282,272
2023-11-21	18.600	18.850	18.550	18.700	18.700	871,405
2023-11-20	18.450	18.750	18.450	18.600	18.600	528,651
2023-11-17	18.650	18.750	18.300	18.450	18.450	693,778
2023-11-16	18.450	18.750	18.350	18.650	18.650	1,007,423
2023-11-15	18.400	18.500	18.250	18.350	18.350	600,556
2023-11-14	18.300	18.650	18.200	18.250	18.250	401,328
2023-11-13	18.500	18.500	18.250	18.300	18.300	259,921
2023-11-10	18.650	18.650	18.300	18.500	18.500	538,475
2023-11-09	18.750	18.850	18.550	18.700	18.700	684,705
2023-11-08	18.950	19.400	18.400	18.650	18.650	1,599,971
2023-11-07	18.600	19.000	18.100	18.900	18.900	1,479,937
2023-11-06	18.600	19.000	18.550	18.750	18.750	942,349
2023-11-03	18.350	18.600	18.250	18.400	18.400	479,908

← NewerPage 12 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.