Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.348	9.676	9.307	9.512	9.442	662,898
2022-07-29	9.307	9.471	9.225	9.348	9.279	329,008
2022-07-28	9.266	9.266	9.184	9.266	9.198	290,391
2022-07-27	9.143	9.225	9.102	9.225	9.157	403,010
2022-07-26	9.430	9.512	9.266	9.348	9.081	640,731
2022-07-25	9.348	9.512	9.266	9.430	9.160	407,015
2022-07-22	9.307	9.348	9.225	9.307	9.041	499,028
2022-07-21	9.430	9.430	9.225	9.307	9.041	427,202
2022-07-20	9.553	9.553	9.389	9.430	9.160	368,717
2022-07-19	9.389	9.471	9.348	9.430	9.160	157,168
2022-07-18	9.143	9.430	9.143	9.389	9.120	348,065
2022-07-15	9.184	9.225	9.061	9.102	8.842	500,713
2022-07-14	9.307	9.348	9.184	9.184	8.921	288,019
2022-07-13	9.307	9.389	9.225	9.307	9.041	509,103
2022-07-12	9.307	9.307	9.102	9.143	8.881	490,918
2022-07-11	9.430	9.430	9.184	9.266	9.001	267,180
2022-07-08	9.389	9.512	9.307	9.348	9.081	364,338
2022-07-07	9.307	9.430	9.184	9.348	9.081	293,000
2022-07-06	9.594	9.594	9.266	9.266	9.001	324,150
2022-07-05	9.512	9.594	9.430	9.594	9.320	400,259
2022-07-04	9.143	9.389	9.143	9.348	9.081	410,008
2022-07-01	9.471	9.553	9.102	9.143	8.881	596,809
2022-06-30	9.635	9.635	9.471	9.471	9.200	399,001
2022-06-29	9.676	9.758	9.553	9.758	9.479	180,698
2022-06-28	9.922	9.922	9.717	9.799	9.519	114,250
2022-06-27	9.840	9.963	9.840	9.881	9.598	220,007
2022-06-24	9.717	10.004	9.717	9.799	9.519	445,008
2022-06-23	9.553	9.758	9.512	9.676	9.399	588,010
2022-06-22	9.799	9.799	9.430	9.471	9.200	414,312
2022-06-21	9.389	9.758	9.389	9.676	9.399	679,000
2022-06-20	9.840	9.840	9.389	9.389	9.120	827,296
2022-06-17	9.922	9.922	9.717	9.758	9.479	674,603
2022-06-16	10.373	10.373	10.004	10.004	9.718	292,290
2022-06-15	10.209	10.291	10.127	10.250	9.957	333,477
2022-06-14	10.127	10.127	10.004	10.127	9.837	534,053
2022-06-13	10.250	10.250	10.086	10.168	9.877	483,245
2022-06-10	10.291	10.496	10.250	10.414	10.116	749,676
2022-06-09	10.414	10.414	10.332	10.332	10.036	136,831
2022-06-08	10.414	10.455	10.373	10.414	10.116	228,978
2022-06-07	10.373	10.496	10.332	10.455	10.156	261,210
2022-06-06	10.455	10.496	10.332	10.373	10.076	250,039
2022-06-02	10.537	10.537	10.373	10.414	10.116	323,506
2022-06-01	10.578	10.578	10.496	10.537	10.236	218,338
2022-05-31	10.578	10.619	10.496	10.537	10.236	201,024
2022-05-30	10.578	10.619	10.496	10.578	10.275	538,190
2022-05-27	10.537	10.578	10.455	10.496	10.196	263,726
2022-05-26	10.578	10.578	10.373	10.496	10.196	399,597
2022-05-25	10.537	10.537	10.455	10.537	10.236	218,200
2022-05-24	10.496	10.701	10.414	10.496	10.196	352,720
2022-05-23	10.455	10.496	10.250	10.496	10.196	305,200
2022-05-20	10.332	10.455	10.332	10.373	10.076	179,449
2022-05-19	10.332	10.332	10.250	10.291	9.997	403,272
2022-05-18	10.373	10.619	10.373	10.496	10.196	865,004
2022-05-17	10.373	10.414	10.291	10.332	10.036	431,010
2022-05-16	10.291	10.414	10.250	10.291	9.997	490,880
2022-05-13	10.127	10.250	10.086	10.250	9.957	686,595
2022-05-12	10.004	10.250	10.004	10.127	9.837	1,302,656
2022-05-11	10.701	10.906	10.168	10.168	9.877	5,614,638
2022-05-10	11.029	11.316	10.947	11.275	10.952	472,195
2022-05-09	11.439	11.439	11.111	11.111	10.793	906,618

← NewerPage 18 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.