Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	16.100	16.150	16.000	16.050	16.050	203,012
2025-02-03	16.200	16.200	15.950	16.100	16.100	334,547
2025-01-22	16.200	16.350	16.150	16.300	16.300	401,528
2025-01-21	16.250	16.800	16.100	16.150	16.150	608,948
2025-01-20	16.600	16.600	16.200	16.250	16.250	439,976
2025-01-17	16.600	16.700	16.500	16.650	16.650	832,340
2025-01-16	16.600	16.900	16.600	16.650	16.650	220,442
2025-01-15	16.750	16.900	16.550	16.600	16.600	248,846
2025-01-14	16.800	17.100	16.750	16.850	16.850	259,377
2025-01-13	17.050	17.200	16.500	16.900	16.900	1,265,505
2025-01-10	16.650	16.900	16.550	16.900	16.900	970,037
2025-01-09	17.000	17.000	16.650	16.750	16.750	797,592
2025-01-08	16.650	17.050	16.650	16.950	16.950	653,564
2025-01-07	17.100	17.100	16.750	16.750	16.750	795,737
2025-01-06	17.400	17.400	17.050	17.050	17.050	913,819
2025-01-03	17.400	17.500	17.250	17.400	17.400	1,018,269
2025-01-02	17.400	17.450	17.050	17.300	17.300	831,818
2024-12-31	17.150	17.400	16.950	17.300	17.300	1,023,905
2024-12-30	17.100	17.450	16.950	17.100	17.100	1,136,702
2024-12-27	17.350	17.450	16.800	17.100	17.100	808,234
2024-12-26	16.400	17.200	16.400	17.050	17.050	1,541,345
2024-12-25	16.150	16.300	16.050	16.250	16.250	213,412
2024-12-24	15.800	16.350	15.800	16.150	16.150	306,891
2024-12-23	15.850	16.000	15.800	15.850	15.850	654,693
2024-12-20	15.650	15.800	15.600	15.700	15.700	276,294
2024-12-19	15.900	15.900	15.700	15.800	15.800	346,055
2024-12-18	15.700	16.050	15.550	15.900	15.900	824,875
2024-12-17	15.900	16.000	15.450	15.700	15.700	1,062,187
2024-12-16	16.500	16.500	15.900	15.900	15.900	1,346,642
2024-12-13	16.950	16.950	16.500	16.500	16.500	531,541
2024-12-12	17.200	17.300	16.850	17.000	17.000	430,927
2024-12-11	17.300	17.600	17.200	17.250	17.250	732,070
2024-12-10	17.300	17.650	17.250	17.300	17.300	269,531
2024-12-09	17.200	17.250	17.050	17.150	17.150	233,322
2024-12-06	17.250	17.400	17.250	17.300	17.300	131,858
2024-12-05	17.350	17.500	17.150	17.300	17.300	229,864
2024-12-04	17.300	17.350	17.200	17.350	17.350	144,622
2024-12-03	17.450	17.550	17.100	17.300	17.300	295,622
2024-12-02	17.300	17.450	17.200	17.350	17.350	1,225,070
2024-11-29	17.300	17.350	17.150	17.250	17.250	137,062
2024-11-28	17.700	17.700	17.100	17.500	17.500	369,053
2024-11-27	17.700	17.700	17.350	17.400	17.400	889,496
2024-11-26	17.700	18.100	17.650	17.700	17.700	611,608
2024-11-25	17.800	17.800	17.500	17.700	17.700	364,453
2024-11-22	17.350	17.850	17.350	17.600	17.600	768,191
2024-11-21	17.150	17.550	17.000	17.400	17.400	1,719,453
2024-11-20	17.250	17.300	17.050	17.150	17.150	174,583
2024-11-19	17.200	17.200	17.050	17.150	17.150	154,808
2024-11-18	17.150	17.300	16.950	17.250	17.250	499,531
2024-11-15	16.700	17.200	16.650	17.050	17.050	460,556
2024-11-14	16.900	17.000	16.700	16.700	16.700	399,970
2024-11-13	16.850	17.000	16.850	16.900	16.900	272,817
2024-11-12	17.050	17.100	16.850	16.950	16.950	429,269
2024-11-11	17.300	17.300	17.100	17.200	17.200	163,299
2024-11-08	17.900	17.900	17.200	17.200	17.200	511,593
2024-11-07	17.550	17.850	17.450	17.750	17.750	1,104,983
2024-11-06	17.300	17.400	17.200	17.350	17.350	325,018
2024-11-05	16.900	17.250	16.900	17.200	17.200	246,095
2024-11-04	17.300	17.300	17.050	17.100	17.100	316,625
2024-11-01	17.350	17.350	17.100	17.250	17.250	949,851

← NewerPage 8 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.