Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.450	29.900	29.250	29.800	29.800	775,122
2024-01-26	28.950	29.350	28.950	29.300	29.300	528,632
2024-01-25	29.200	29.200	28.900	29.150	29.150	207,492
2024-01-24	29.400	29.400	29.000	29.150	29.150	282,178
2024-01-23	29.600	29.600	28.950	29.100	29.100	656,194
2024-01-22	27.850	29.700	27.850	29.350	29.350	2,168,943
2024-01-19	26.700	27.100	26.700	27.050	27.050	274,510
2024-01-18	26.900	26.900	26.350	26.750	26.750	112,718
2024-01-17	26.650	26.850	26.250	26.500	26.500	640,965
2024-01-16	27.400	27.400	26.600	26.900	26.900	433,180
2024-01-15	27.700	27.700	27.400	27.400	27.400	89,013
2024-01-12	27.550	27.550	27.450	27.500	27.500	114,353
2024-01-11	27.500	27.800	27.500	27.750	27.750	247,052
2024-01-10	27.450	27.600	27.450	27.500	27.500	117,146
2024-01-09	27.450	27.550	27.200	27.500	27.500	267,786
2024-01-08	27.400	27.450	27.350	27.350	27.350	153,404
2024-01-05	27.300	27.950	27.200	27.300	27.300	307,549
2024-01-04	27.400	27.400	27.250	27.300	27.300	281,344
2024-01-03	27.600	27.600	27.400	27.400	27.400	256,449
2024-01-02	27.600	27.750	27.600	27.650	27.650	139,509
2023-12-29	27.950	27.950	27.600	27.750	27.750	200,798
2023-12-28	27.850	27.850	27.650	27.750	27.750	216,915
2023-12-27	27.600	27.900	27.600	27.850	27.850	157,226
2023-12-26	27.500	27.850	27.300	27.800	27.800	426,560
2023-12-25	27.600	27.650	27.450	27.500	27.500	115,150
2023-12-22	27.650	27.900	27.500	27.600	27.600	314,113
2023-12-21	27.850	27.850	27.400	27.800	27.800	516,378
2023-12-20	27.900	28.150	27.850	28.000	28.000	113,387
2023-12-19	28.300	28.300	27.600	28.100	28.100	309,617
2023-12-18	27.900	28.400	27.900	28.300	28.300	329,732
2023-12-15	27.600	28.350	27.600	28.150	28.150	511,285
2023-12-14	28.000	28.000	27.450	27.600	27.600	829,479
2023-12-13	28.250	28.250	27.700	28.000	28.000	396,318
2023-12-12	28.250	28.300	27.950	28.150	28.150	520,932
2023-12-11	27.500	28.250	27.500	28.100	28.100	1,192,947
2023-12-08	27.200	27.400	27.100	27.350	27.350	520,104
2023-12-07	27.000	27.100	26.700	26.850	26.850	546,061
2023-12-06	26.950	27.050	26.950	27.050	27.050	334,173
2023-12-05	26.950	27.000	26.650	26.900	26.900	450,582
2023-12-04	26.500	26.950	26.350	26.800	26.800	808,555
2023-12-01	26.100	26.400	26.100	26.350	26.350	461,679
2023-11-30	26.000	26.100	25.750	26.000	26.000	281,313
2023-11-29	26.100	26.200	25.850	26.000	26.000	221,707
2023-11-28	26.000	26.150	25.950	26.050	26.050	296,262
2023-11-27	25.950	26.100	25.800	25.900	25.900	277,697
2023-11-24	25.850	26.000	25.600	25.850	25.850	174,057
2023-11-23	25.900	25.900	25.550	25.850	25.850	389,153
2023-11-22	25.700	26.000	25.700	25.850	25.850	486,510
2023-11-21	24.950	26.100	24.950	25.750	25.750	906,832
2023-11-20	24.500	24.800	24.350	24.800	24.800	336,579
2023-11-17	24.350	24.450	24.300	24.350	24.350	289,271
2023-11-16	24.450	24.450	24.300	24.350	24.350	176,062
2023-11-15	23.950	24.450	23.900	24.200	24.200	356,076
2023-11-14	23.750	23.950	23.750	23.850	23.850	199,937
2023-11-13	23.500	23.650	23.400	23.650	23.650	87,878
2023-11-10	23.500	23.550	23.300	23.400	23.400	210,454
2023-11-09	23.550	23.650	23.400	23.550	23.550	184,376
2023-11-08	23.300	23.450	23.300	23.450	23.450	132,152
2023-11-07	23.250	23.350	23.100	23.300	23.300	91,870
2023-11-06	23.750	23.750	23.150	23.350	23.350	695,588

← NewerPage 12 of 21 · 1,216 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.