Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.600	18.750	18.300	18.350	18.175	3,435,371
2023-02-07	18.500	19.100	18.500	18.550	18.373	4,516,515
2023-02-06	18.600	19.100	18.500	18.600	18.423	3,559,378
2023-02-03	18.900	18.950	18.450	18.750	18.571	4,118,573
2023-02-02	19.800	19.850	19.000	19.000	18.819	13,214,522
2023-02-01	18.150	19.700	18.050	19.700	19.512	19,607,564
2023-01-31	18.000	18.100	17.750	18.050	17.878	2,515,999
2023-01-30	17.850	18.200	17.700	17.850	17.680	4,813,202
2023-01-17	17.400	17.600	17.250	17.600	17.432	3,017,681
2023-01-16	17.250	17.550	16.950	17.550	17.383	3,796,471
2023-01-13	17.300	17.450	17.100	17.250	17.086	2,744,256
2023-01-12	17.700	17.850	17.250	17.250	17.086	3,566,225
2023-01-11	17.750	18.150	17.650	17.650	17.482	6,059,278
2023-01-10	18.200	18.200	17.500	17.550	17.383	4,675,679
2023-01-09	18.250	18.400	17.950	18.000	17.829	4,776,776
2023-01-06	18.350	18.550	17.900	18.100	17.928	3,744,534
2023-01-05	18.500	18.850	18.100	18.150	17.977	6,177,367
2023-01-04	18.350	18.800	18.350	18.450	18.274	3,279,553
2023-01-03	18.450	18.850	18.250	18.600	18.423	10,813,077
2022-12-30	18.350	19.200	18.300	18.500	18.324	15,625,327
2022-12-29	18.100	18.350	17.750	18.350	18.175	5,285,507
2022-12-28	18.800	19.350	18.100	18.200	18.027	10,219,049
2022-12-27	19.500	19.900	18.800	19.000	18.819	20,823,030
2022-12-26	18.200	19.550	17.900	19.100	18.918	17,064,876
2022-12-23	17.750	18.300	17.500	18.000	17.829	7,966,211
2022-12-22	18.200	18.250	17.500	17.900	17.730	9,777,703
2022-12-21	18.500	18.650	17.800	17.800	17.631	21,683,278
2022-12-20	19.150	19.700	17.800	18.100	17.928	20,840,129
2022-12-19	21.300	21.450	19.250	19.300	19.116	22,119,514
2022-12-16	22.550	23.350	21.050	21.300	21.097	95,271,773
2022-12-15	19.850	22.100	19.850	22.100	21.890	23,425,912
2022-12-14	19.250	20.100	19.100	20.100	19.909	5,309,227
2022-12-13	19.050	19.450	18.850	19.300	19.116	2,915,784
2022-12-12	20.000	20.150	18.800	19.300	19.116	6,813,088
2022-12-09	21.300	21.550	20.550	20.650	20.453	4,181,378
2022-12-08	20.500	21.300	20.300	21.300	21.097	6,016,905
2022-12-07	20.700	20.950	20.100	20.500	20.305	6,232,968
2022-12-06	20.600	21.300	20.100	20.550	20.354	6,773,662
2022-12-05	20.100	21.000	20.100	20.200	20.008	6,794,256
2022-12-02	21.000	21.200	20.050	20.050	19.859	7,251,349
2022-12-01	20.750	21.000	20.000	20.750	20.552	7,144,538
2022-11-30	21.500	21.500	20.350	20.600	20.404	11,141,692
2022-11-29	21.600	23.050	21.300	21.300	21.097	18,126,321
2022-11-28	18.800	21.600	18.650	21.600	21.394	64,291,719
2022-11-25	19.050	20.150	17.950	19.650	19.463	83,660,241
2022-11-24	17.900	18.350	16.950	18.350	18.175	67,828,786
2022-11-23	16.650	16.700	16.200	16.700	16.541	8,511,151
2022-11-22	14.800	15.200	14.600	15.200	15.055	13,447,361
2022-11-21	12.850	14.050	12.700	13.850	13.718	8,979,975
2022-11-18	12.400	13.500	12.300	12.850	12.728	8,411,345
2022-11-17	12.350	12.650	12.150	12.300	12.183	2,095,318
2022-11-16	12.550	12.600	12.150	12.250	12.133	909,474
2022-11-15	12.500	12.600	12.100	12.550	12.431	1,447,958
2022-11-14	12.350	12.550	12.350	12.500	12.381	500,027
2022-11-11	13.100	13.250	12.350	12.350	12.232	2,059,109
2022-11-10	12.700	13.450	12.700	12.950	12.827	1,941,960
2022-11-09	13.300	13.550	12.850	12.900	12.777	3,236,583
2022-11-08	13.250	13.950	12.550	13.500	13.371	8,635,034
2022-11-07	12.600	13.200	12.200	13.200	13.074	6,293,010
2022-11-04	11.000	12.000	10.800	12.000	11.886	2,763,866

← NewerPage 16 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.