Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.398	11.562	11.398	11.562	11.231	292,599
2022-05-05	11.726	11.726	11.521	11.603	11.271	432,001
2022-05-04	11.357	11.521	11.357	11.521	11.191	384,006
2022-05-03	11.439	11.439	11.275	11.357	11.032	376,125
2022-04-29	11.562	11.562	11.398	11.439	11.112	497,184
2022-04-28	11.234	11.480	11.193	11.357	11.032	406,201
2022-04-27	11.357	11.357	11.111	11.234	10.913	885,356
2022-04-26	11.603	11.685	11.562	11.562	11.231	649,903
2022-04-25	11.890	11.890	11.521	11.521	11.191	1,515,620
2022-04-22	11.972	12.054	11.931	12.013	11.669	794,087
2022-04-21	12.136	12.218	12.054	12.095	11.749	593,629
2022-04-20	12.218	12.218	11.972	12.095	11.749	773,442
2022-04-19	12.136	12.177	12.013	12.136	11.789	505,425
2022-04-18	12.136	12.136	11.972	12.013	11.669	885,742
2022-04-15	12.341	12.341	11.972	12.177	11.829	2,201,436
2022-04-14	12.997	12.997	12.300	12.341	11.988	2,852,754
2022-04-13	13.202	13.202	12.751	12.833	12.466	1,508,265
2022-04-12	12.833	13.489	12.546	13.202	12.824	2,340,708
2022-04-11	13.325	13.325	12.751	12.833	12.466	1,223,915
2022-04-08	13.284	13.366	13.202	13.284	12.904	580,600
2022-04-07	13.530	13.653	13.284	13.325	12.944	1,342,708
2022-04-06	13.530	13.571	13.366	13.448	13.063	865,032
2022-04-01	13.325	13.530	13.161	13.284	12.904	1,562,380
2022-03-31	13.858	13.858	13.325	13.448	13.063	2,110,892
2022-03-30	14.063	14.063	13.694	13.817	13.422	1,358,617
2022-03-29	13.530	14.104	13.530	13.940	13.541	2,462,076
2022-03-28	13.530	13.653	13.284	13.489	13.103	892,789
2022-03-25	14.104	14.104	13.653	13.694	13.302	1,378,712
2022-03-24	13.899	14.104	13.776	14.022	13.621	2,308,280
2022-03-23	13.817	14.104	13.694	13.817	13.422	1,679,246
2022-03-22	13.694	13.776	13.571	13.694	13.302	1,074,491
2022-03-21	13.448	13.735	13.407	13.571	13.183	1,240,980
2022-03-18	13.366	13.407	13.243	13.366	12.984	1,176,883
2022-03-17	13.120	13.366	12.956	13.284	12.904	1,804,444
2022-03-16	13.120	13.120	12.751	12.997	12.625	888,594
2022-03-15	13.038	13.202	12.956	12.997	12.625	1,908,862
2022-03-14	12.628	13.079	12.628	12.997	12.625	1,684,156
2022-03-11	12.423	12.628	12.382	12.628	12.267	1,133,884
2022-03-10	12.505	12.546	12.300	12.341	11.988	902,956
2022-03-09	12.013	12.218	12.013	12.177	11.829	2,808,207
2022-03-08	11.767	12.382	11.767	11.972	11.630	1,024,849
2022-03-07	12.177	12.177	11.890	12.013	11.669	1,281,037
2022-03-04	12.423	12.505	12.300	12.300	11.948	762,009
2022-03-03	12.587	12.710	12.423	12.505	12.147	1,022,349
2022-03-02	12.505	12.628	12.382	12.587	12.227	969,340
2022-03-01	12.218	12.505	12.218	12.505	12.147	1,282,466
2022-02-25	12.218	12.341	12.136	12.177	11.829	2,221,104
2022-02-24	12.464	12.464	12.013	12.095	11.749	1,214,680
2022-02-23	12.300	12.587	12.300	12.505	12.147	668,000
2022-02-22	12.587	12.587	12.177	12.341	11.988	1,445,849
2022-02-21	12.300	12.669	12.300	12.587	12.227	1,175,571
2022-02-18	12.136	12.300	12.136	12.259	11.908	547,088
2022-02-17	12.259	12.464	12.218	12.218	11.869	957,140
2022-02-16	12.259	12.382	12.177	12.177	11.829	892,053
2022-02-15	12.259	12.382	12.136	12.177	11.829	775,207
2022-02-14	12.505	12.505	12.136	12.300	11.948	1,752,381
2022-02-11	12.751	12.874	12.710	12.710	12.346	643,360
2022-02-10	13.079	13.079	12.833	12.956	12.585	635,101
2022-02-09	12.874	12.956	12.751	12.915	12.546	1,314,105
2022-02-08	12.505	12.956	12.464	12.874	12.506	1,030,613

← NewerPage 19 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.