Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.505	12.956	12.464	12.874	12.506	1,030,613
2022-02-07	12.259	12.505	12.218	12.464	12.107	1,799,718
2022-01-26	12.013	12.382	12.013	12.136	11.789	1,777,327
2022-01-25	12.300	12.464	11.972	12.054	11.709	1,956,144
2022-01-24	12.382	12.546	12.259	12.423	12.068	2,038,641
2022-01-21	12.792	12.874	12.546	12.587	12.227	2,266,246
2022-01-20	12.915	12.997	12.833	12.874	12.506	1,041,616
2022-01-19	13.038	13.120	12.874	12.874	12.506	1,545,773
2022-01-18	13.202	13.325	13.079	13.079	12.705	817,056
2022-01-17	12.956	13.161	12.833	13.120	12.745	1,575,772
2022-01-14	13.407	13.407	12.997	13.038	12.665	2,656,593
2022-01-13	13.325	13.694	13.243	13.366	12.984	1,546,793
2022-01-12	13.571	13.612	13.120	13.243	12.864	3,288,470
2022-01-11	13.940	13.940	13.530	13.530	13.143	1,418,167
2022-01-10	14.719	14.719	13.858	13.940	13.541	2,016,960
2022-01-07	14.104	14.104	13.653	13.735	13.342	1,376,770
2022-01-06	13.776	14.104	13.694	14.022	13.621	1,130,245
2022-01-05	14.145	14.186	13.776	13.776	13.382	2,243,663
2022-01-04	14.309	14.309	14.022	14.145	13.740	1,987,496
2022-01-03	14.473	14.596	14.104	14.145	13.740	2,028,709
2021-12-30	14.760	14.760	14.391	14.473	14.059	2,147,510
2021-12-29	14.268	14.842	14.268	14.678	14.258	5,656,719
2021-12-28	14.432	14.473	14.268	14.268	13.860	1,213,208
2021-12-27	14.637	14.760	14.268	14.309	13.900	2,273,091
2021-12-24	14.596	14.760	14.350	14.596	14.178	3,319,765
2021-12-23	14.227	14.637	14.186	14.391	13.979	3,654,214
2021-12-22	14.596	15.006	14.063	14.309	13.900	6,760,480
2021-12-21	14.022	14.514	13.940	14.432	14.019	3,761,145
2021-12-20	13.940	14.842	13.940	14.227	13.820	10,805,743
2021-12-17	14.104	14.309	13.940	13.940	13.541	2,332,111
2021-12-16	14.514	14.514	13.940	14.104	13.701	3,493,860
2021-12-15	14.063	14.596	13.899	14.268	13.860	5,717,976
2021-12-14	13.981	14.186	13.776	14.022	13.621	3,945,963
2021-12-13	13.612	14.432	13.489	14.350	13.940	8,178,210
2021-12-10	13.325	13.571	13.161	13.407	13.024	1,646,560
2021-12-09	13.612	13.612	13.243	13.325	12.944	1,322,544
2021-12-08	13.858	13.899	13.284	13.366	12.984	2,310,461
2021-12-07	13.489	13.817	13.448	13.776	13.382	2,536,859
2021-12-06	13.284	13.694	13.243	13.407	13.024	2,719,005
2021-12-03	13.243	13.817	13.120	13.243	12.864	4,057,755
2021-12-02	13.407	13.407	12.997	13.120	12.745	1,775,950
2021-12-01	13.079	13.530	12.874	13.407	13.024	1,824,578
2021-11-30	12.874	13.325	12.874	13.079	12.705	1,195,319
2021-11-29	12.587	12.915	12.423	12.792	12.426	2,321,320
2021-11-26	13.120	13.284	12.874	12.874	12.506	3,584,428
2021-11-25	13.448	13.612	13.120	13.120	12.745	2,785,681
2021-11-24	13.284	13.612	13.284	13.407	13.024	3,332,982
2021-11-23	14.186	14.268	13.325	13.325	12.944	6,722,944
2021-11-22	13.530	14.309	13.530	14.268	13.860	5,129,994
2021-11-19	13.940	14.268	13.571	13.612	13.223	6,451,713
2021-11-18	13.653	13.981	13.325	13.735	13.342	7,174,497
2021-11-17	12.546	13.735	12.505	13.735	13.342	11,460,561
2021-11-16	11.890	12.915	11.849	12.505	12.147	5,962,000
2021-11-15	12.464	12.464	11.644	11.849	11.510	2,958,327
2021-11-12	12.423	12.546	12.013	12.054	11.709	3,452,566
2021-11-11	12.710	12.915	12.095	12.341	11.988	10,602,177
2021-11-10	11.726	12.792	11.726	12.792	12.426	13,868,153
2021-11-09	12.054	12.382	11.644	11.644	11.311	2,760,183
2021-11-08	11.767	12.136	11.767	12.054	11.709	1,768,761
2021-11-05	12.136	12.136	11.644	11.767	11.430	963,131

← NewerPage 20 of 21 · 1,216 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.