Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.800	10.950	10.700	10.950	10.846	596,796
2022-11-02	11.000	11.500	11.000	11.100	10.994	2,293,288
2022-11-01	10.850	10.950	10.800	10.900	10.796	314,441
2022-10-31	10.950	10.950	10.750	10.850	10.747	114,742
2022-10-28	11.000	11.050	10.750	10.750	10.648	349,027
2022-10-27	10.650	11.000	10.650	10.950	10.846	504,639
2022-10-26	10.550	10.700	10.550	10.550	10.450	309,693
2022-10-25	10.550	10.650	10.450	10.550	10.450	310,508
2022-10-24	10.950	10.950	10.450	10.500	10.400	639,391
2022-10-21	10.050	10.450	10.050	10.300	10.202	528,984
2022-10-12	8.323	8.364	8.282	8.282	8.221	275,013
2022-10-11	8.405	8.528	8.241	8.364	8.302	598,664
2022-10-07	8.446	8.610	8.405	8.446	8.384	708,524
2022-10-06	8.282	8.487	8.241	8.446	8.384	1,132,174
2022-10-05	8.241	8.323	8.200	8.241	8.180	1,096,466
2022-10-04	8.323	8.323	8.159	8.200	8.140	1,199,927
2022-10-03	8.192	8.364	8.175	8.200	8.140	723,780
2022-09-30	8.192	8.569	8.093	8.282	8.221	705,935
2022-09-29	8.282	8.323	8.184	8.200	8.140	585,103
2022-09-28	8.282	8.405	8.159	8.175	8.115	997,433
2022-09-27	8.241	8.282	8.184	8.241	8.180	1,170,195
2022-09-26	8.405	8.405	8.167	8.241	8.180	1,815,069
2022-09-23	8.528	8.528	8.405	8.446	8.384	577,000
2022-09-22	8.610	8.610	8.446	8.487	8.424	488,332
2022-09-21	8.692	8.692	8.528	8.610	8.547	469,786
2022-09-20	8.733	8.733	8.651	8.692	8.628	141,000
2022-09-19	8.774	8.774	8.651	8.692	8.628	219,000
2022-09-16	8.692	8.774	8.692	8.774	8.709	133,510
2022-09-15	8.651	8.774	8.651	8.774	8.709	356,315
2022-09-14	8.528	8.692	8.528	8.651	8.587	400,000
2022-09-13	8.815	8.815	8.692	8.774	8.709	329,143
2022-09-12	8.610	8.815	8.610	8.774	8.709	884,520
2022-09-08	8.487	8.610	8.487	8.610	8.547	281,515
2022-09-07	8.733	8.733	8.446	8.487	8.424	1,274,752
2022-09-06	8.938	8.938	8.733	8.733	8.669	590,106
2022-09-05	8.938	8.979	8.815	8.897	8.831	559,345
2022-09-02	8.938	8.938	8.815	8.815	8.750	405,041
2022-09-01	8.897	8.897	8.815	8.897	8.831	437,323
2022-08-31	8.938	9.020	8.897	9.020	8.954	694,345
2022-08-30	8.938	8.979	8.815	8.979	8.913	572,838
2022-08-29	9.143	9.143	8.897	8.979	8.913	834,563
2022-08-26	9.266	9.266	9.102	9.143	9.076	836,171
2022-08-25	9.348	9.348	9.143	9.184	9.116	621,011
2022-08-24	9.266	9.471	9.184	9.266	9.198	626,300
2022-08-23	9.225	9.225	9.184	9.184	9.116	278,789
2022-08-22	9.225	9.266	9.184	9.266	9.198	211,230
2022-08-19	9.307	9.348	9.184	9.307	9.238	640,095
2022-08-18	9.266	9.266	9.143	9.225	9.157	535,010
2022-08-17	9.307	9.348	9.184	9.225	9.157	594,731
2022-08-16	9.184	9.348	9.143	9.266	9.198	780,713
2022-08-15	9.143	9.225	9.102	9.143	9.076	711,439
2022-08-12	8.979	9.143	8.897	9.061	8.994	944,500
2022-08-11	8.979	8.979	8.856	8.938	8.872	1,174,642
2022-08-10	8.897	8.979	8.856	8.897	8.831	780,111
2022-08-09	8.774	8.938	8.774	8.897	8.831	352,911
2022-08-08	9.061	9.061	8.733	8.774	8.709	2,864,932
2022-08-05	9.020	9.102	8.938	9.061	8.994	707,106
2022-08-04	9.266	9.266	8.815	8.979	8.913	1,719,971
2022-08-03	9.389	9.389	9.184	9.225	9.157	284,043
2022-08-02	9.430	9.512	9.307	9.430	9.361	312,713

← NewerPage 17 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.