Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.950	19.000	18.700	18.750	18.750	646,390
2025-10-22	18.900	19.100	18.800	18.950	18.950	849,351
2025-10-21	18.900	19.000	18.800	18.800	18.800	1,051,556
2025-10-20	19.100	19.200	18.750	18.800	18.800	1,115,460
2025-10-17	19.350	19.350	19.050	19.050	19.050	1,153,000
2025-10-16	19.300	19.650	19.300	19.350	19.350	1,315,738
2025-10-15	19.750	19.850	19.200	19.200	19.200	2,075,591
2025-10-14	20.250	20.550	19.700	19.750	19.750	6,839,300
2025-10-13	18.400	19.950	18.350	19.650	19.650	4,863,700
2025-10-09	19.350	19.450	19.100	19.100	19.100	826,026
2025-10-08	19.350	19.550	19.100	19.300	19.300	1,147,090
2025-10-07	19.200	19.500	18.900	19.350	19.350	1,255,238
2025-10-03	18.950	19.200	18.950	19.100	19.100	1,052,040
2025-10-02	19.700	19.700	18.950	18.950	18.950	1,314,774
2025-10-01	19.400	19.600	19.250	19.500	19.500	1,292,800
2025-09-30	19.100	19.300	18.950	19.200	19.200	788,315
2025-09-29	19.000	19.000	19.000	19.000	19.000	0
2025-09-26	19.450	19.450	18.900	19.000	19.000	1,476,285
2025-09-25	19.350	20.100	19.250	19.400	19.400	2,309,100
2025-09-24	19.350	19.550	19.100	19.200	19.200	1,760,200
2025-09-23	20.050	20.050	19.300	19.350	19.350	2,419,300
2025-09-22	19.900	20.450	19.750	20.050	20.050	2,813,000
2025-09-19	20.050	20.150	19.700	19.900	19.900	2,131,609
2025-09-18	20.600	20.700	19.800	19.950	19.950	2,783,760
2025-09-17	20.300	20.650	20.150	20.450	20.450	1,770,191
2025-09-16	20.800	20.850	20.250	20.350	20.350	1,795,600
2025-09-15	21.050	21.300	20.450	20.750	20.750	2,587,009
2025-09-12	21.300	21.400	20.700	20.950	20.950	3,091,675
2025-09-11	22.050	22.150	21.000	21.200	21.200	6,890,447
2025-09-10	22.250	22.950	22.000	22.500	22.500	5,810,476
2025-09-09	22.200	22.400	21.850	22.200	22.200	3,782,178
2025-09-08	22.300	22.400	21.700	22.200	22.200	5,093,936
2025-09-05	23.200	23.250	22.000	22.150	22.150	10,017,913
2025-09-04	25.350	25.600	22.500	23.200	23.200	41,490,338
2025-09-03	22.050	24.200	22.000	24.200	24.200	31,508,356
2025-09-02	22.600	22.750	21.800	22.000	22.000	13,507,210
2025-09-01	22.200	23.350	21.700	22.500	22.500	14,862,121
2025-08-29	22.400	22.800	21.700	21.950	21.950	8,508,354
2025-08-28	21.950	22.950	21.500	22.400	22.400	19,152,982
2025-08-27	23.200	23.450	21.550	21.650	21.650	29,740,139
2025-08-26	20.500	22.400	20.250	22.400	22.400	11,466,748
2025-08-25	20.350	21.200	20.100	20.400	20.400	6,972,578
2025-08-22	20.050	20.500	19.650	19.800	19.800	6,034,277
2025-08-21	19.800	20.250	19.650	19.800	19.800	2,626,172
2025-08-20	19.950	20.050	18.850	19.550	19.550	4,046,900
2025-08-19	21.750	21.750	19.950	20.050	20.050	6,118,298
2025-08-18	20.900	22.150	20.900	21.650	21.650	14,473,849
2025-08-15	20.850	20.950	20.350	20.700	20.700	5,495,342
2025-08-14	22.100	22.650	20.200	20.400	20.400	30,006,224
2025-08-13	19.900	21.450	19.900	21.450	21.450	10,713,992
2025-08-12	18.500	19.650	18.500	19.500	19.500	6,450,477
2025-08-11	18.200	18.700	18.050	18.700	18.700	3,840,940
2025-08-08	18.350	18.600	17.950	18.300	18.300	2,581,350
2025-08-07	18.450	18.450	18.050	18.300	18.300	2,476,493
2025-08-06	18.050	18.600	18.050	18.300	18.300	4,435,616
2025-08-05	17.300	18.500	17.300	18.150	18.150	10,718,602
2025-08-04	17.000	17.150	16.700	17.050	17.050	1,660,706
2025-08-01	16.300	17.300	16.250	17.000	17.000	3,652,316
2025-07-31	16.650	16.750	16.300	16.400	16.400	1,812,580
2025-07-30	16.550	17.100	16.500	16.850	16.850	8,703,000

← NewerPage 5 of 21 · 1,214 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.