Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.250	16.650	16.100	16.300	16.300	1,881,929
2025-07-28	15.750	16.250	15.550	16.150	16.150	1,608,318
2025-07-25	15.500	15.850	15.500	15.750	15.750	1,236,208
2025-07-24	15.450	15.750	15.350	15.500	15.500	1,285,646
2025-07-23	14.950	15.500	14.900	15.450	15.450	1,806,740
2025-07-22	15.200	15.250	14.600	14.850	14.850	777,052
2025-07-21	15.000	15.300	15.000	15.200	15.200	618,200
2025-07-18	15.000	15.100	14.850	15.000	15.000	420,051
2025-07-17	14.750	15.000	14.750	15.000	15.000	458,525
2025-07-16	14.700	14.800	14.550	14.800	14.800	890,400
2025-07-15	14.600	14.750	14.550	14.700	14.700	298,476
2025-07-14	14.750	14.800	14.500	14.600	14.600	316,920
2025-07-11	14.550	14.800	14.450	14.750	14.750	361,020
2025-07-10	14.300	14.500	14.200	14.450	14.450	374,164
2025-07-09	14.350	14.400	14.200	14.300	14.300	559,001
2025-07-08	14.550	14.550	14.200	14.350	14.350	490,000
2025-07-07	14.600	14.650	14.300	14.550	14.550	476,450
2025-07-04	15.000	15.100	14.500	14.550	14.550	954,046
2025-07-03	14.850	15.000	14.800	14.900	14.900	1,239,123
2025-07-02	14.800	14.950	14.650	14.800	14.800	1,286,000
2025-07-01	15.150	15.350	14.800	14.950	14.760	1,541,999
2025-06-30	15.350	15.500	15.000	15.050	14.859	1,308,000
2025-06-27	15.450	15.500	15.200	15.350	15.155	868,400
2025-06-26	15.350	15.600	15.300	15.350	15.155	1,125,000
2025-06-25	15.700	15.700	15.250	15.350	15.350	819,148
2025-06-24	15.350	15.600	15.300	15.550	15.550	637,820
2025-06-23	15.600	15.850	15.250	15.300	15.300	1,305,014
2025-06-20	15.650	15.700	15.250	15.500	15.500	922,209
2025-06-19	15.750	16.050	15.450	15.650	15.650	1,736,000
2025-06-18	15.900	15.950	15.750	15.750	15.750	779,738
2025-06-17	15.900	16.000	15.800	15.900	15.900	844,221
2025-06-16	16.050	16.400	15.850	15.850	15.850	1,642,738
2025-06-13	16.800	17.150	15.950	15.950	15.950	4,097,425
2025-06-12	16.200	16.250	16.050	16.200	16.200	394,358
2025-06-11	16.200	16.250	16.000	16.200	16.200	517,936
2025-06-10	16.250	16.400	16.150	16.200	16.200	516,000
2025-06-09	16.150	16.300	15.950	16.150	16.150	635,756
2025-06-06	16.200	16.450	16.050	16.150	16.150	638,070
2025-06-05	16.300	16.350	16.100	16.200	16.200	754,008
2025-06-04	16.350	16.400	16.150	16.300	16.300	832,022
2025-06-03	16.300	16.500	16.150	16.250	16.250	1,822,631
2025-06-02	15.650	16.500	15.550	16.250	16.250	2,808,758
2025-05-29	16.350	16.350	15.750	15.750	15.750	904,057
2025-05-28	16.500	16.800	16.100	16.200	16.200	890,030
2025-05-27	16.500	16.850	16.300	16.300	16.300	1,245,310
2025-05-26	16.750	16.750	16.400	16.400	16.400	649,020
2025-05-23	16.750	16.750	16.500	16.650	16.650	808,210
2025-05-22	16.800	16.800	16.500	16.600	16.600	934,500
2025-05-21	16.850	16.850	16.650	16.800	16.800	661,740
2025-05-20	17.150	17.250	16.750	16.800	16.800	1,268,100
2025-05-19	17.300	17.300	16.850	16.950	16.950	1,220,462
2025-05-16	17.550	17.550	17.200	17.250	17.250	1,249,609
2025-05-15	17.650	17.900	17.450	17.550	17.550	1,586,972
2025-05-14	17.800	18.050	17.350	17.550	17.550	3,020,087
2025-05-13	18.200	18.200	17.600	17.700	17.700	2,007,724
2025-05-12	18.200	18.250	17.950	18.100	18.100	1,205,812
2025-05-09	18.550	18.950	18.150	18.250	18.250	3,633,515
2025-05-08	18.350	18.700	18.200	18.300	18.300	4,066,770
2025-05-07	18.400	18.500	18.000	18.100	18.100	4,651,133
2025-05-06	17.900	18.650	17.800	18.300	18.300	5,764,345

← NewerPage 6 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.