Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	49.950	53.500	48.750	52.100	52.100	8,291,175
2024-07-31	47.700	50.400	47.450	49.750	49.750	7,518,809
2024-07-30	47.100	47.800	46.200	47.700	47.700	967,291
2024-07-29	48.150	48.350	46.800	47.100	47.100	2,139,641
2024-07-26	46.500	47.600	46.200	47.150	47.150	1,741,741
2024-07-23	45.300	48.600	45.300	47.550	47.550	2,278,571
2024-07-22	46.200	46.300	44.650	45.200	45.200	1,175,708
2024-07-19	47.200	47.350	45.450	46.400	46.400	1,939,572
2024-07-18	47.350	47.950	46.250	47.250	47.250	1,522,532
2024-07-17	48.400	48.600	47.050	47.300	47.300	1,677,297
2024-07-16	47.050	48.100	46.700	47.500	47.500	1,005,670
2024-07-15	47.000	47.650	46.300	46.800	46.800	938,199
2024-07-12	47.100	47.500	46.000	46.650	46.650	723,164
2024-07-11	47.000	47.250	46.100	47.150	47.150	922,872
2024-07-10	45.300	47.400	45.300	46.900	46.900	2,541,423
2024-07-09	44.800	44.850	43.650	44.400	44.400	1,168,945
2024-07-08	45.800	46.500	44.650	44.800	44.800	1,000,787
2024-07-05	46.300	46.300	45.700	45.800	45.800	512,781
2024-07-04	45.750	46.500	45.750	46.350	46.350	573,200
2024-07-03	46.000	46.100	45.600	45.700	45.700	428,901
2024-07-02	46.000	46.000	45.250	45.950	45.950	492,097
2024-07-01	45.050	46.400	44.350	45.950	45.950	984,502
2024-06-28	46.150	46.250	45.000	45.000	45.000	1,420,956
2024-06-27	46.600	46.600	45.850	46.150	46.150	575,851
2024-06-26	46.800	47.300	46.350	46.700	46.700	699,927
2024-06-25	48.100	48.800	46.100	46.350	46.350	1,985,138
2024-06-24	46.050	48.100	46.050	47.950	47.950	2,631,140
2024-06-21	46.450	46.450	45.200	45.850	45.850	994,862
2024-06-20	46.050	46.500	45.350	46.100	46.100	1,120,907
2024-06-19	46.000	46.500	45.850	46.200	46.200	814,332
2024-06-18	45.150	46.500	44.950	45.950	45.950	1,714,799
2024-06-17	48.200	48.700	45.400	45.400	45.400	3,111,614
2024-06-14	47.600	50.100	47.600	47.950	47.950	2,914,943
2024-06-13	48.250	48.350	47.300	47.500	47.500	1,102,801
2024-06-12	48.050	48.600	47.300	48.100	48.100	1,144,622
2024-06-11	49.000	49.950	47.900	48.150	48.150	1,756,570
2024-06-07	47.900	49.800	47.550	48.800	48.800	2,149,308
2024-06-06	48.200	48.700	47.200	47.900	47.900	1,383,957
2024-06-05	51.000	51.100	47.850	48.200	48.200	4,188,840
2024-06-04	51.400	51.400	49.450	50.400	50.400	2,577,516
2024-06-03	50.700	51.500	49.200	51.000	51.000	3,588,019
2024-05-31	50.000	52.500	49.100	50.500	50.500	6,906,542
2024-05-30	49.000	50.700	48.550	50.200	50.200	7,742,377
2024-05-29	47.150	47.900	46.550	47.700	47.700	1,163,090
2024-05-28	46.800	48.150	46.550	46.900	46.900	1,842,785
2024-05-27	45.250	46.750	45.100	46.400	46.400	1,186,249
2024-05-24	45.100	46.300	44.800	45.200	45.200	1,333,834
2024-05-23	46.450	46.450	44.250	45.200	45.200	2,506,227
2024-05-22	46.700	47.650	46.350	46.850	46.850	1,592,547
2024-05-21	47.550	47.550	46.250	46.850	46.850	2,245,683
2024-05-20	49.600	50.200	47.200	47.550	47.550	5,664,688
2024-05-17	47.850	49.450	47.000	49.250	49.250	7,683,827
2024-05-16	44.450	47.300	44.350	46.400	46.400	5,117,188
2024-05-15	42.600	44.650	42.600	44.150	44.150	2,780,981
2024-05-14	43.700	44.450	42.100	42.300	42.300	2,773,205
2024-05-13	42.450	44.350	41.650	43.700	43.700	3,927,424
2024-05-10	44.900	44.900	42.250	42.650	42.650	5,273,156
2024-05-09	46.800	47.200	44.100	44.300	44.300	4,407,371
2024-05-08	49.200	49.750	46.400	46.550	46.550	4,638,448
2024-05-07	53.300	54.600	48.600	48.750	48.750	7,540,995

← NewerPage 10 of 21 · 1,220 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.