Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.050	18.300	18.050	18.250	18.250	506,763
2023-11-01	17.850	18.000	17.850	17.900	17.900	303,493
2023-10-31	18.250	18.350	17.750	17.750	17.750	640,976
2023-10-30	18.100	18.250	18.050	18.150	18.150	290,854
2023-10-27	18.050	18.350	17.900	18.100	18.100	544,011
2023-10-26	18.150	18.600	17.900	17.950	17.950	720,670
2023-10-25	18.200	18.300	18.050	18.100	18.100	368,751
2023-10-24	17.850	18.300	17.800	18.200	18.200	465,614
2023-10-23	17.750	18.200	17.650	17.850	17.850	484,571
2023-10-20	17.850	17.850	17.350	17.700	17.700	467,828
2023-10-19	17.600	17.850	17.500	17.800	17.800	411,354
2023-10-18	18.100	18.100	17.700	17.700	17.700	1,011,569
2023-10-17	18.600	18.650	18.000	18.200	18.200	1,067,169
2023-10-16	18.750	18.900	18.400	18.400	18.400	746,215
2023-10-13	18.850	19.000	18.700	18.750	18.750	1,064,857
2023-10-12	19.200	19.350	18.750	18.950	18.950	1,206,993
2023-10-11	19.900	20.300	19.200	19.200	19.200	2,633,735
2023-10-06	19.350	19.350	19.000	19.000	19.000	324,074
2023-10-05	19.100	19.150	19.000	19.100	19.100	419,937
2023-10-04	19.000	19.050	18.600	18.950	18.950	995,733
2023-10-03	19.700	19.800	19.200	19.200	19.200	478,241
2023-10-02	19.700	19.800	19.550	19.650	19.650	429,900
2023-09-28	19.450	19.750	19.450	19.550	19.550	542,017
2023-09-27	19.300	19.550	19.200	19.350	19.350	571,013
2023-09-26	19.800	19.900	19.300	19.300	19.300	1,119,885
2023-09-25	19.700	20.100	19.700	19.900	19.900	1,269,315
2023-09-22	19.550	20.050	19.500	19.700	19.700	971,598
2023-09-21	19.900	20.050	19.600	19.750	19.750	1,320,118
2023-09-20	20.050	20.250	20.000	20.050	20.050	817,093
2023-09-19	20.300	20.450	20.100	20.150	20.150	1,315,727
2023-09-18	20.100	20.800	20.100	20.400	20.400	1,491,200
2023-09-15	21.300	21.500	20.100	20.100	20.100	2,982,114
2023-09-14	21.450	21.700	21.100	21.100	21.100	1,458,604
2023-09-13	20.800	21.300	20.500	21.150	21.150	1,428,639
2023-09-12	21.600	21.900	20.700	20.750	20.750	2,411,537
2023-09-11	21.700	22.300	21.400	21.600	21.600	4,853,928
2023-09-08	20.750	21.950	20.700	21.550	21.550	3,248,658
2023-09-07	21.200	21.450	20.850	20.950	20.950	1,020,648
2023-09-06	21.350	21.500	21.100	21.150	21.150	1,102,094
2023-09-05	21.300	21.500	21.100	21.500	21.500	1,460,234
2023-09-04	21.850	21.950	21.400	21.500	21.500	2,369,476
2023-09-01	21.150	22.350	21.150	21.750	21.750	4,915,724
2023-08-31	21.200	22.100	21.050	21.250	21.250	6,782,456
2023-08-30	20.400	21.150	20.200	21.150	21.150	3,006,899
2023-08-29	21.600	21.600	20.200	20.600	20.600	10,331,295
2023-08-28	19.700	21.650	19.700	21.650	21.650	10,350,835
2023-08-25	19.750	20.150	19.550	19.700	19.700	1,307,424
2023-08-24	19.550	20.100	19.350	19.900	19.900	2,569,600
2023-08-23	19.650	20.300	19.400	19.450	19.450	3,184,138
2023-08-22	20.000	20.000	19.200	19.300	19.300	851,234
2023-08-21	19.400	19.750	19.400	19.450	19.450	566,895
2023-08-18	19.650	19.800	19.300	19.500	19.500	976,907
2023-08-17	19.250	20.000	19.050	19.700	19.700	1,121,145
2023-08-16	19.500	19.600	19.100	19.400	19.400	874,443
2023-08-15	19.450	19.950	19.450	19.750	19.750	1,652,083
2023-08-14	19.900	20.100	19.300	19.450	19.450	1,707,374
2023-08-11	20.000	20.450	20.000	20.100	20.100	816,120
2023-08-10	20.800	20.800	20.100	20.100	20.100	1,930,870
2023-08-09	21.050	21.150	20.850	20.850	20.850	1,020,720
2023-08-08	21.100	21.600	21.100	21.200	21.200	1,444,278

← NewerPage 13 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.