Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.200	25.600	23.300	23.500	23.276	10,414,314
2023-05-10	25.550	26.200	25.350	25.600	25.356	8,338,834
2023-05-09	25.900	26.100	25.000	25.200	24.960	7,727,596
2023-05-08	27.200	27.700	25.650	26.000	25.752	9,907,089
2023-05-05	27.950	28.150	26.600	26.950	26.693	3,864,941
2023-05-04	28.200	28.250	27.550	27.950	27.684	2,752,824
2023-05-03	27.600	28.050	27.600	28.000	27.733	4,058,162
2023-05-02	28.100	28.100	27.500	27.500	27.238	3,454,615
2023-04-28	29.000	29.000	27.500	27.850	27.585	6,084,483
2023-04-27	26.950	28.400	26.950	28.300	28.031	8,115,941
2023-04-26	27.150	27.200	26.400	26.950	26.693	3,410,254
2023-04-25	26.700	27.500	26.200	26.950	26.693	5,704,682
2023-04-24	25.400	26.850	25.400	26.850	26.594	5,443,530
2023-04-21	26.500	26.500	24.600	25.450	25.208	12,096,642
2023-04-20	28.400	29.800	27.100	27.100	26.842	48,490,041
2023-04-19	29.250	30.000	27.700	27.800	27.535	53,663,450
2023-04-18	27.300	27.700	27.050	27.700	27.436	20,682,838
2023-04-17	25.150	25.200	24.300	25.200	24.960	15,660,510
2023-04-14	22.950	22.950	22.150	22.950	22.731	13,276,835
2023-04-13	19.200	20.900	19.150	20.900	20.701	27,032,777
2023-04-12	18.900	19.200	18.800	19.000	18.819	5,496,184
2023-04-11	19.000	19.000	18.600	18.600	18.423	2,000,271
2023-04-10	19.050	19.250	18.700	18.800	18.621	4,040,130
2023-04-07	18.850	19.100	18.650	18.750	18.571	3,909,636
2023-04-06	18.300	18.850	18.150	18.550	18.373	4,565,272
2023-03-31	18.300	18.300	18.000	18.050	17.878	978,948
2023-03-30	18.400	18.450	18.050	18.150	17.977	896,449
2023-03-29	18.300	18.450	18.150	18.200	18.027	1,175,368
2023-03-28	19.000	19.000	18.150	18.400	18.225	4,674,112
2023-03-27	18.000	19.300	18.000	19.000	18.819	13,178,929
2023-03-24	18.100	18.350	17.750	17.900	17.730	4,718,331
2023-03-23	17.650	18.050	17.500	18.000	17.829	1,959,460
2023-03-22	17.750	17.750	17.500	17.600	17.432	1,304,292
2023-03-21	17.850	17.950	17.550	17.600	17.432	1,229,047
2023-03-20	17.500	17.800	17.400	17.750	17.581	1,323,018
2023-03-17	17.500	17.700	17.450	17.600	17.432	1,341,008
2023-03-16	17.700	17.750	17.200	17.300	17.135	3,319,016
2023-03-15	18.100	18.250	17.850	17.850	17.680	1,650,810
2023-03-14	18.100	18.300	17.800	17.950	17.779	2,337,053
2023-03-13	17.800	18.200	17.600	18.050	17.878	2,958,423
2023-03-10	19.100	19.150	18.150	18.200	18.027	6,490,508
2023-03-09	19.700	19.700	19.150	19.150	18.968	3,550,289
2023-03-08	19.350	19.800	19.350	19.500	19.314	5,497,203
2023-03-07	19.900	19.900	19.400	19.400	19.215	4,045,268
2023-03-06	19.700	20.100	19.600	19.650	19.463	6,919,486
2023-03-03	19.750	20.000	19.500	19.500	19.314	7,693,304
2023-03-02	19.200	19.450	19.100	19.450	19.265	2,041,819
2023-03-01	19.150	19.350	19.050	19.100	18.918	2,238,217
2023-02-24	19.450	19.550	19.150	19.150	18.968	4,033,416
2023-02-23	20.250	20.300	19.550	19.600	19.413	11,288,238
2023-02-22	19.300	19.950	19.050	19.850	19.661	13,958,172
2023-02-21	19.550	20.250	19.300	19.400	19.215	16,813,526
2023-02-20	19.000	19.450	18.900	19.300	19.116	6,328,459
2023-02-17	18.750	19.500	18.700	19.050	18.869	10,590,285
2023-02-16	18.650	18.900	18.650	18.750	18.571	3,616,543
2023-02-15	18.700	18.950	18.450	18.650	18.472	3,002,248
2023-02-14	18.950	19.000	18.600	18.650	18.472	5,064,703
2023-02-13	19.700	19.850	18.900	19.000	18.819	11,818,057
2023-02-10	18.750	19.950	18.700	19.650	19.463	33,673,459
2023-02-09	18.350	19.150	18.350	18.650	18.472	8,319,180

← NewerPage 15 of 21 · 1,215 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.