Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.450	18.500	17.500	17.800	17.800	2,217,100
2025-05-02	18.000	18.350	17.900	18.250	18.250	1,870,846
2025-04-30	18.350	18.400	17.750	17.800	17.800	1,858,801
2025-04-29	18.400	18.750	18.150	18.350	18.350	6,259,369
2025-04-28	17.350	18.150	17.150	18.150	18.150	3,430,993
2025-04-25	17.550	18.050	17.250	17.300	17.300	3,424,598
2025-04-24	17.850	18.050	17.200	17.350	17.350	2,401,286
2025-04-23	17.700	18.400	17.600	17.750	17.750	4,545,679
2025-04-22	17.100	17.700	17.050	17.300	17.300	3,552,446
2025-04-21	17.750	17.850	16.650	16.900	16.900	2,704,432
2025-04-18	17.950	18.150	17.550	17.650	17.650	2,932,418
2025-04-17	18.000	18.700	17.800	17.950	17.950	8,270,970
2025-04-16	17.650	18.900	17.550	17.750	17.750	11,897,927
2025-04-15	17.050	17.800	16.950	17.650	17.650	3,570,343
2025-04-14	17.500	17.950	16.750	16.750	16.750	5,012,004
2025-04-11	15.800	16.750	15.200	16.750	16.750	6,367,384
2025-04-10	15.250	15.250	15.250	15.250	15.250	654,096
2025-04-09	15.350	16.050	13.900	13.900	13.900	5,645,051
2025-04-08	15.400	16.850	15.200	15.400	15.400	5,532,753
2025-04-07	16.850	16.850	16.850	16.850	16.850	519,745
2025-04-02	19.050	19.350	18.700	18.700	18.700	11,896,924
2025-04-01	17.700	19.350	17.600	19.150	19.150	13,621,715
2025-03-31	18.500	18.950	17.350	17.600	17.600	8,234,451
2025-03-28	18.100	19.450	17.850	19.000	19.000	20,442,683
2025-03-27	18.950	19.050	18.200	18.250	18.250	4,871,017
2025-03-26	19.250	19.650	19.000	19.200	19.200	9,732,356
2025-03-25	19.200	19.900	18.500	19.150	19.150	23,350,483
2025-03-24	18.050	19.500	18.000	19.500	19.500	21,559,663
2025-03-21	18.350	18.650	17.750	17.750	17.750	2,825,251
2025-03-20	18.200	18.500	17.800	18.400	18.400	5,584,401
2025-03-19	17.000	18.750	16.950	18.550	18.550	9,435,457
2025-03-18	17.350	17.350	17.000	17.050	17.050	221,668
2025-03-17	16.950	17.500	16.950	17.200	17.200	670,224
2025-03-14	16.850	17.100	16.800	17.000	17.000	244,087
2025-03-13	17.100	17.200	16.800	16.950	16.950	523,441
2025-03-12	17.150	17.200	16.950	17.000	17.000	318,857
2025-03-11	17.100	17.150	16.800	17.150	17.150	671,271
2025-03-10	17.200	17.850	17.100	17.300	17.300	1,495,370
2025-03-07	17.000	17.150	17.000	17.100	17.100	240,579
2025-03-06	17.250	17.400	17.000	17.050	17.050	194,657
2025-03-05	17.000	17.250	17.000	17.250	17.250	391,223
2025-03-04	17.000	17.050	16.700	17.050	17.050	236,533
2025-03-03	17.150	17.200	16.950	17.050	17.050	257,594
2025-02-27	17.150	17.300	17.000	17.150	17.150	425,630
2025-02-26	17.050	17.150	17.000	17.100	17.100	484,424
2025-02-25	17.100	17.100	16.950	17.050	17.050	312,217
2025-02-24	17.150	17.400	17.100	17.150	17.150	289,572
2025-02-21	17.100	17.200	17.050	17.200	17.200	262,083
2025-02-20	17.250	17.250	17.050	17.100	17.100	194,300
2025-02-19	17.150	17.300	17.100	17.150	17.150	419,514
2025-02-18	17.400	17.550	17.050	17.150	17.150	370,965
2025-02-17	17.250	17.550	17.200	17.300	17.300	634,326
2025-02-14	17.000	17.200	16.950	17.150	17.150	532,480
2025-02-13	16.700	17.000	16.600	16.900	16.900	434,871
2025-02-12	16.650	16.800	16.550	16.650	16.650	228,766
2025-02-11	16.800	16.900	16.600	16.650	16.650	303,939
2025-02-10	16.900	17.150	16.700	16.950	16.950	719,438
2025-02-07	16.800	17.400	16.700	16.950	16.950	1,952,973
2025-02-06	16.100	16.800	16.100	16.800	16.800	576,527
2025-02-05	16.200	16.200	16.100	16.200	16.200	133,293

← NewerPage 7 of 21 · 1,210 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.