Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	53.300	54.600	48.600	48.750	48.750	7,540,995
2024-05-06	55.100	55.900	52.500	52.900	52.900	5,805,723
2024-05-03	54.000	55.500	50.400	55.100	55.100	12,860,197
2024-05-02	52.700	58.100	51.800	53.800	53.800	19,753,617
2024-04-30	58.800	59.400	56.900	56.900	56.900	4,370,121
2024-04-29	58.700	63.200	58.300	63.200	63.200	5,253,760
2024-04-26	56.500	58.100	55.500	57.500	57.500	2,476,127
2024-04-25	53.600	57.000	52.800	57.000	57.000	4,272,433
2024-04-24	52.400	53.100	50.900	52.500	52.500	1,686,373
2024-04-23	49.750	51.900	49.000	51.800	51.800	2,023,595
2024-04-22	48.800	53.500	48.800	49.700	49.700	4,530,266
2024-04-19	49.500	49.600	47.300	48.850	48.850	3,037,556
2024-04-18	47.600	49.950	47.200	49.600	49.600	1,905,243
2024-04-17	46.500	48.700	46.500	48.500	48.500	2,291,627
2024-04-16	48.000	48.300	45.750	46.350	46.350	3,479,031
2024-04-15	49.350	49.800	47.800	48.900	48.900	2,263,083
2024-04-12	50.500	51.700	49.400	49.500	49.500	3,518,174
2024-04-11	54.000	55.800	50.100	50.600	50.600	5,797,131
2024-04-10	50.200	54.500	49.500	54.000	54.000	3,757,083
2024-04-09	47.750	50.600	47.050	50.200	50.200	3,232,294
2024-04-08	46.500	50.100	45.800	48.300	48.300	8,415,014
2024-04-03	44.800	46.500	44.800	45.600	45.600	1,776,887
2024-04-02	43.400	45.850	42.500	45.750	45.750	3,003,714
2024-04-01	42.350	44.100	42.000	43.750	43.750	3,482,980
2024-03-29	39.800	40.550	39.300	40.450	40.450	1,501,038
2024-03-28	39.400	39.700	39.050	39.700	39.700	797,369
2024-03-27	38.350	39.700	38.350	39.250	39.250	1,723,420
2024-03-26	37.850	39.450	37.800	38.350	38.350	1,829,992
2024-03-25	37.000	37.650	36.500	37.450	37.450	1,113,932
2024-03-22	38.350	38.350	37.150	37.200	37.200	1,786,805
2024-03-21	37.300	38.450	37.000	38.450	38.450	2,468,282
2024-03-20	36.000	38.000	35.950	37.350	37.350	3,425,304
2024-03-19	34.300	34.750	34.200	34.550	34.550	467,155
2024-03-18	35.050	35.350	33.800	34.300	34.300	1,474,893
2024-03-15	36.200	36.200	34.700	35.050	35.050	2,009,217
2024-03-14	36.200	36.300	35.100	36.300	36.300	1,367,465
2024-03-13	35.750	36.450	35.100	36.250	36.250	2,924,446
2024-03-12	35.050	35.300	34.600	35.000	35.000	747,160
2024-03-11	34.300	34.950	34.150	34.850	34.850	987,364
2024-03-08	33.950	34.450	33.700	34.200	34.200	1,303,417
2024-03-07	33.850	34.200	33.500	34.000	34.000	1,133,840
2024-03-06	33.100	33.950	33.000	33.850	33.850	1,294,188
2024-03-05	32.750	32.950	32.300	32.900	32.900	402,898
2024-03-04	32.600	33.150	32.100	32.700	32.700	1,355,338
2024-03-01	31.550	31.550	30.950	31.100	31.100	355,292
2024-02-29	31.450	31.550	31.250	31.400	31.400	266,102
2024-02-27	31.650	31.650	30.900	31.200	31.200	484,836
2024-02-26	31.700	32.200	31.400	31.600	31.600	950,470
2024-02-23	30.250	31.400	30.250	31.400	31.400	1,244,957
2024-02-22	30.400	30.400	30.150	30.250	30.250	360,788
2024-02-21	30.100	30.650	30.000	30.200	30.200	913,013
2024-02-20	30.200	30.350	29.950	30.000	30.000	424,097
2024-02-19	30.150	30.500	29.950	30.200	30.200	579,532
2024-02-16	29.750	30.500	29.750	29.950	29.950	476,599
2024-02-15	29.650	29.800	29.350	29.750	29.750	441,794
2024-02-05	29.600	29.600	29.350	29.600	29.600	209,782
2024-02-02	29.700	29.900	29.250	29.700	29.700	596,295
2024-02-01	29.700	29.700	29.200	29.550	29.550	291,079
2024-01-31	29.650	29.650	29.450	29.550	29.550	132,180
2024-01-30	29.950	29.950	29.500	29.650	29.650	204,415

← NewerPage 11 of 21 · 1,217 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.