Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.200	17.450	17.150	17.450	17.450	406,380
2026-04-27	17.850	17.850	17.150	17.300	17.300	854,615
2026-04-24	18.250	18.300	17.600	17.850	17.850	814,142
2026-04-23	18.750	18.750	17.500	18.200	18.200	1,365,083
2026-04-22	18.850	19.250	18.650	18.700	18.700	1,910,460
2026-04-21	19.100	19.500	18.550	18.650	18.650	2,494,115
2026-04-20	18.500	19.150	18.200	18.650	18.650	1,740,103
2026-04-17	18.250	19.200	18.250	18.500	18.500	4,129,528
2026-04-16	17.500	18.300	17.500	18.050	18.050	1,460,200
2026-04-15	17.450	17.550	17.250	17.350	17.350	689,640
2026-04-14	17.450	17.650	17.250	17.300	17.300	699,020
2026-04-13	17.350	17.350	17.150	17.200	17.200	629,298
2026-04-10	17.350	17.400	17.150	17.350	17.350	643,012
2026-04-09	17.550	17.550	17.050	17.250	17.250	362,107
2026-04-08	17.150	17.450	17.050	17.450	17.450	815,010
2026-04-07	17.050	17.050	16.800	16.950	16.950	925,512
2026-04-02	17.350	17.450	16.900	16.900	16.900	431,001
2026-04-01	17.050	17.400	17.050	17.350	17.350	428,118
2026-03-31	17.600	17.600	16.750	16.900	16.900	1,325,326
2026-03-30	17.300	17.650	17.150	17.400	17.400	437,000
2026-03-27	17.650	17.650	17.350	17.600	17.600	517,107
2026-03-26	17.800	18.000	17.650	17.650	17.650	440,500
2026-03-25	17.750	17.950	17.650	17.800	17.800	650,600
2026-03-24	18.050	18.050	17.200	17.500	17.500	568,209
2026-03-23	17.700	18.000	17.200	17.650	17.650	539,007
2026-03-20	17.750	18.150	17.700	17.900	17.900	705,514
2026-03-19	18.100	18.100	17.700	17.900	17.900	667,075
2026-03-18	18.100	18.600	17.950	18.100	18.100	906,708
2026-03-17	17.750	18.100	17.550	17.800	17.800	815,120
2026-03-16	17.750	17.900	17.550	17.600	17.600	638,474
2026-03-13	17.650	17.700	17.350	17.700	17.700	776,679
2026-03-12	17.700	17.850	17.500	17.650	17.650	885,899
2026-03-11	17.650	17.950	17.650	17.850	17.850	703,814
2026-03-10	17.600	17.850	17.500	17.750	17.750	717,294
2026-03-09	18.050	18.050	17.200	17.300	17.300	1,256,887
2026-03-06	18.400	18.650	18.100	18.500	18.500	933,214
2026-03-05	18.350	19.000	18.300	18.500	18.500	1,432,957
2026-03-04	19.000	19.300	18.100	18.150	18.150	1,899,240
2026-03-03	19.150	19.750	18.900	19.150	19.150	2,055,075
2026-03-02	19.550	19.950	19.100	19.150	19.150	4,352,123
2026-02-26	19.150	19.250	18.900	19.000	19.000	905,568
2026-02-25	19.750	19.800	19.050	19.250	19.250	1,286,320
2026-02-24	19.350	19.500	19.250	19.500	19.500	1,421,100
2026-02-23	18.950	19.500	18.850	19.350	19.350	1,818,700
2026-02-11	18.400	18.800	18.350	18.750	18.750	936,905
2026-02-10	18.400	18.500	18.200	18.350	18.350	408,000
2026-02-09	18.600	18.600	18.300	18.400	18.400	554,757
2026-02-06	18.300	18.300	17.800	18.250	18.250	803,016
2026-02-05	18.950	18.950	18.450	18.600	18.600	696,820
2026-02-04	18.500	18.900	18.300	18.900	18.900	650,975
2026-02-03	18.400	18.600	18.350	18.500	18.500	804,822
2026-02-02	18.500	18.500	18.050	18.350	18.350	998,894
2026-01-30	19.500	19.500	18.350	18.500	18.500	2,137,255
2026-01-29	19.500	20.150	19.200	19.350	19.350	2,551,640
2026-01-28	19.500	19.550	19.100	19.350	19.350	1,650,586
2026-01-27	20.100	20.100	19.450	19.450	19.450	1,408,712
2026-01-26	19.800	20.150	19.700	20.050	20.050	1,588,476
2026-01-23	20.300	20.300	19.500	19.700	19.700	2,232,546
2026-01-22	20.900	20.900	19.900	20.000	20.000	2,777,500
2026-01-21	20.650	20.950	20.100	20.300	20.300	3,774,835

← NewerPage 3 of 5 · 244 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.