Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	48.200	48.400	47.000	47.750	47.750	724,099
2026-10-16	50.200	50.200	48.650	49.400	49.400	763,497
2026-10-15	50.500	50.700	49.100	49.700	49.700	742,255
2026-10-14	52.500	53.100	51.400	51.400	51.400	1,137,280
2026-10-13	52.600	52.700	51.700	52.000	52.000	587,749
2026-10-12	51.400	53.000	51.400	52.700	52.700	832,141
2026-10-08	50.600	51.600	50.200	51.100	51.100	650,609
2026-10-07	49.800	51.100	49.450	50.700	50.700	564,040
2026-10-06	52.400	52.400	49.300	49.950	49.950	1,196,057
2026-10-05	50.900	53.300	50.800	51.800	51.800	1,762,354
2026-10-02	49.050	50.400	49.000	49.550	49.550	875,001
2026-10-01	50.000	50.000	48.400	49.100	49.100	826,080
2026-09-30	49.050	51.000	48.850	50.000	50.000	1,590,278
2026-09-29	48.200	49.500	48.200	48.350	48.350	626,048
2026-09-24	47.950	48.050	47.250	47.950	47.950	462,101
2026-09-23	48.750	48.900	47.850	48.400	48.400	651,200
2026-09-22	47.400	48.800	47.350	48.150	48.150	1,084,002
2026-09-21	46.050	47.100	45.600	46.900	46.900	619,003
2026-09-18	44.750	45.950	44.750	45.800	45.800	1,076,999
2026-09-17	43.400	43.850	43.250	43.750	43.750	250,149
2026-09-16	42.700	43.750	42.600	43.050	43.050	260,287
2026-09-15	43.350	43.400	42.300	42.500	42.500	496,500
2026-09-14	42.850	43.900	42.850	43.700	43.700	231,000
2026-09-11	44.000	44.250	42.550	43.450	43.450	681,020
2026-09-10	43.650	44.700	43.650	44.350	44.350	471,000
2026-09-09	43.300	44.000	43.250	44.000	44.000	486,669
2026-09-08	43.800	43.800	42.950	43.350	43.350	266,000
2026-09-07	43.850	45.800	43.000	43.400	43.400	1,337,250
2026-09-04	43.350	43.800	42.850	42.950	42.950	387,202
2026-09-03	42.950	44.200	42.950	43.200	43.200	584,053
2026-09-02	44.200	44.200	42.700	42.950	42.950	515,000
2026-09-01	42.750	44.650	42.500	43.950	43.950	617,584
2026-08-31	43.750	43.750	42.450	42.800	42.800	452,500
2026-08-28	43.700	44.700	43.500	43.900	43.900	632,090
2026-08-27	42.700	43.700	42.650	43.500	43.500	488,014
2026-08-26	41.800	43.100	41.300	42.700	42.700	541,035
2026-08-25	42.500	42.600	41.200	41.950	41.950	928,018
2026-08-24	43.100	43.500	42.800	42.800	42.800	454,006
2026-08-21	44.500	44.600	43.950	44.400	42.900	505,074
2026-08-20	44.750	45.200	43.700	44.150	42.658	1,047,500
2026-08-19	44.100	44.800	43.900	44.100	42.610	410,017
2026-08-18	44.200	44.800	44.000	44.500	42.997	575,128
2026-08-17	44.350	45.300	44.000	44.450	42.948	642,020
2026-08-14	45.550	45.600	43.950	44.400	44.400	1,773,291
2026-08-13	46.350	47.250	45.300	45.800	45.800	948,942
2026-08-12	46.750	47.050	46.150	46.350	46.350	658,075
2026-08-11	47.000	47.050	45.200	46.750	46.750	1,186,274
2026-08-10	47.000	47.850	46.550	47.600	47.600	1,100,320
2026-08-07	45.900	48.950	45.900	47.100	47.100	1,585,350
2026-08-06	42.450	46.000	42.450	45.950	45.950	1,318,816
2026-08-05	43.300	43.400	42.450	42.750	42.750	816,000
2026-08-04	44.750	44.750	42.200	42.550	42.550	1,864,073
2026-08-03	43.900	45.500	42.000	45.050	45.050	1,381,240
2026-07-31	43.000	44.600	43.000	44.550	44.550	1,332,000
2026-07-30	41.800	41.800	40.200	40.550	40.550	1,096,015
2026-07-29	43.450	43.600	40.550	41.650	41.650	1,372,998
2026-07-28	46.200	46.200	43.000	43.150	43.150	1,300,288
2026-07-27	46.500	47.100	45.650	46.750	46.750	747,602
2026-07-24	48.550	48.550	45.650	46.150	46.150	1,764,109
2026-07-23	49.450	49.800	47.850	48.700	48.700	1,018,551

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-22	3.0000 TWD
2021-08-23	1.4000 TWD
2020-08-27	1.8000 TWD
2019-08-29	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.