Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.600	22.800	22.600	22.800	22.800	95,728
2023-11-02	22.500	22.700	22.300	22.550	22.550	52,635
2023-11-01	22.700	22.700	22.400	22.500	22.500	125,303
2023-10-31	22.850	22.850	22.550	22.650	22.650	51,102
2023-10-30	22.800	22.800	22.700	22.800	22.800	27,231
2023-10-27	22.450	23.350	22.450	22.800	22.800	138,000
2023-10-26	22.550	22.600	22.450	22.450	22.450	91,991
2023-10-25	22.600	22.800	22.600	22.800	22.800	63,413
2023-10-24	22.500	22.600	22.450	22.600	22.600	47,800
2023-10-23	22.550	22.600	22.500	22.500	22.500	66,260
2023-10-20	22.700	22.700	22.400	22.550	22.550	382,948
2023-10-19	22.850	22.850	22.550	22.800	22.800	168,089
2023-10-18	22.800	22.850	22.550	22.850	22.850	130,943
2023-10-17	22.950	22.950	22.750	22.750	22.750	69,557
2023-10-16	23.150	23.150	22.800	22.950	22.950	162,359
2023-10-13	22.700	24.000	22.700	23.150	23.150	468,476
2023-10-12	23.000	23.000	22.650	22.700	22.700	133,199
2023-10-11	22.900	22.900	22.650	22.800	22.800	198,000
2023-10-06	22.750	22.750	22.650	22.750	22.750	136,000
2023-10-05	22.500	22.700	22.450	22.650	22.650	161,209
2023-10-04	22.500	22.650	22.450	22.450	22.450	166,232
2023-10-03	22.650	22.700	22.550	22.550	22.550	153,149
2023-10-02	22.900	22.900	22.600	22.650	22.650	46,833
2023-09-28	22.700	22.700	22.450	22.700	22.700	90,330
2023-09-27	22.800	22.800	22.500	22.600	22.600	156,001
2023-09-26	22.750	22.800	22.550	22.800	22.800	135,101
2023-09-25	23.000	23.000	22.700	22.750	22.750	83,696
2023-09-22	22.850	23.000	22.700	23.000	23.000	88,143
2023-09-21	23.050	23.050	22.850	22.900	22.900	28,823
2023-09-20	23.100	23.100	22.750	22.900	22.900	174,588
2023-09-19	23.150	23.150	22.950	23.100	23.100	48,065
2023-09-18	22.900	23.100	22.900	23.100	23.100	22,598
2023-09-15	23.300	23.300	22.900	22.900	22.900	240,185
2023-09-14	23.350	23.350	23.150	23.300	23.300	121,422
2023-09-13	23.050	23.200	23.050	23.200	23.200	53,225
2023-09-12	23.150	23.400	23.000	23.000	23.000	182,978
2023-09-11	23.200	23.600	23.200	23.400	23.400	136,059
2023-09-08	22.750	23.050	22.750	23.050	23.050	42,700
2023-09-07	22.800	22.950	22.800	22.950	22.950	51,713
2023-09-06	23.050	23.100	22.750	23.000	23.000	92,176
2023-09-05	23.150	23.250	23.150	23.150	23.150	41,561
2023-09-04	22.800	23.200	22.800	23.100	23.100	82,021
2023-09-01	22.800	23.100	22.800	23.000	23.000	72,160
2023-08-31	22.950	22.950	22.800	22.900	22.900	34,446
2023-08-30	22.800	23.050	22.800	23.000	23.000	39,123
2023-08-29	22.600	23.150	22.600	23.150	23.150	40,340
2023-08-28	22.600	22.600	22.500	22.550	22.550	62,438
2023-08-25	22.600	22.600	22.450	22.500	22.500	69,233
2023-08-24	22.300	22.650	22.300	22.500	22.500	94,896
2023-08-23	23.200	23.300	23.200	23.200	23.200	183,491
2023-08-22	23.250	23.300	23.200	23.200	23.200	75,496
2023-08-21	23.200	23.400	23.200	23.300	23.300	112,089
2023-08-18	23.350	23.500	23.300	23.300	23.300	30,459
2023-08-17	23.250	23.450	23.200	23.350	23.350	49,983
2023-08-16	23.500	23.500	23.200	23.250	23.250	100,786
2023-08-15	23.650	23.650	23.500	23.500	23.500	88,102
2023-08-14	24.000	24.000	23.650	23.650	23.650	128,401
2023-08-11	23.900	23.950	23.900	23.900	23.900	103,237
2023-08-10	23.900	24.000	23.650	23.850	23.850	295,779
2023-08-09	23.600	23.850	23.600	23.850	23.850	136,052

← NewerPage 13 of 21 · 1,221 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.