Hocheng Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.700	17.700	17.400	17.450	17.450	228,423
2024-10-29	17.900	18.000	17.600	17.600	17.600	708,732
2024-10-28	17.800	17.950	17.650	17.900	17.900	329,582
2024-10-25	17.950	18.050	17.800	17.850	17.850	386,327
2024-10-24	18.050	18.150	17.850	17.900	17.900	700,996
2024-10-23	18.000	18.100	17.900	18.050	18.050	393,360
2024-10-22	18.200	18.300	17.800	17.950	17.950	460,549
2024-10-21	18.250	18.250	17.800	18.000	18.000	927,174
2024-10-18	18.300	18.300	17.900	18.100	18.100	630,496
2024-10-17	18.750	18.950	17.750	18.150	18.150	2,614,009
2024-10-16	18.100	19.050	18.100	18.750	18.750	1,087,164
2024-10-15	18.500	18.550	18.150	18.250	18.250	684,606
2024-10-14	18.500	19.250	18.450	18.650	18.650	1,376,811
2024-10-11	18.650	18.750	18.200	18.200	18.200	745,156
2024-10-09	19.100	19.500	18.650	18.650	18.650	3,583,544
2024-10-08	19.050	19.100	18.750	19.050	19.050	897,598
2024-10-07	19.350	19.500	19.050	19.050	19.050	1,685,518
2024-10-04	19.400	19.400	19.000	19.350	19.350	757,890
2024-10-01	19.500	19.500	19.150	19.350	19.350	874,687
2024-09-30	19.250	20.000	19.150	19.400	19.400	6,249,031
2024-09-27	19.000	19.300	19.000	19.100	19.100	1,167,339
2024-09-26	19.050	19.050	18.650	18.800	18.800	515,485
2024-09-25	19.250	19.250	18.900	19.000	19.000	597,125
2024-09-24	19.000	19.400	18.850	19.100	19.100	1,965,825
2024-09-23	18.750	19.250	18.750	19.100	19.100	962,946
2024-09-20	18.900	18.950	18.650	18.750	18.750	496,270
2024-09-19	18.900	19.000	18.700	18.850	18.850	375,130
2024-09-18	18.600	19.100	18.550	18.900	18.900	1,491,637
2024-09-16	18.350	18.650	18.350	18.550	18.550	606,464
2024-09-13	18.000	18.550	18.000	18.350	18.350	684,963
2024-09-12	17.950	18.450	17.700	18.050	18.050	1,658,775
2024-09-11	18.000	18.000	17.600	17.700	17.700	187,075
2024-09-10	17.600	18.000	17.500	18.000	18.000	1,040,149
2024-09-09	17.300	17.600	17.150	17.600	17.600	331,338
2024-09-06	17.750	17.900	17.500	17.700	17.700	150,156
2024-09-05	17.650	18.100	17.550	17.750	17.750	318,721
2024-09-04	17.750	18.000	17.200	17.550	17.550	640,855
2024-09-03	18.650	18.700	18.050	18.450	18.450	757,927
2024-09-02	17.900	19.000	17.900	18.600	18.600	2,383,005
2024-08-30	18.000	18.000	17.700	17.950	17.950	343,631
2024-08-29	17.850	18.050	17.850	17.950	17.950	184,090
2024-08-28	18.200	18.350	18.000	18.000	18.000	316,272
2024-08-27	18.300	18.300	18.050	18.200	18.200	363,335
2024-08-26	18.000	18.500	18.000	18.300	18.300	901,294
2024-08-23	17.900	17.950	17.700	17.950	17.950	315,489
2024-08-22	18.100	18.100	17.900	17.950	17.950	692,385
2024-08-21	18.150	18.150	17.650	18.000	18.000	304,560
2024-08-20	18.100	18.150	17.900	17.950	17.950	279,693
2024-08-19	17.950	18.150	17.850	18.100	18.100	330,604
2024-08-16	18.350	18.350	17.950	18.100	18.100	661,473
2024-08-15	17.300	18.400	17.200	17.950	17.950	2,163,384
2024-08-14	17.250	17.400	17.150	17.350	17.350	401,462
2024-08-13	17.100	17.150	16.800	17.150	17.150	321,614
2024-08-12	17.200	17.350	17.050	17.100	17.100	600,046
2024-08-09	16.850	17.150	16.700	17.000	17.000	1,146,917
2024-08-08	16.500	16.650	16.400	16.550	16.550	867,859
2024-08-07	15.700	17.000	15.700	16.900	16.900	1,241,906
2024-08-06	15.400	16.100	14.850	15.750	15.750	3,743,815
2024-08-05	17.700	17.700	15.950	16.000	16.000	2,369,174
2024-08-02	17.850	18.100	17.700	17.700	17.700	652,947

← NewerPage 9 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.