Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23.850	23.850	23.600	23.600	23.600	166,016
2023-08-07	23.550	23.950	23.550	23.850	23.850	36,710
2023-08-04	23.900	24.300	23.800	23.850	23.850	75,920
2023-08-02	24.000	24.150	23.850	23.900	23.900	57,422
2023-08-01	24.150	24.350	24.100	24.200	24.200	75,101
2023-07-31	23.800	23.950	23.800	23.900	23.900	128,308
2023-07-28	23.850	23.900	23.750	23.800	23.800	41,911
2023-07-27	23.500	23.950	23.500	23.950	23.950	37,216
2023-07-26	23.300	23.600	23.300	23.500	23.500	19,100
2023-07-25	23.300	23.500	23.300	23.300	23.300	47,200
2023-07-24	23.500	23.500	23.200	23.250	23.250	117,060
2023-07-21	23.500	23.600	23.400	23.400	23.400	31,101
2023-07-20	23.250	23.400	23.200	23.250	23.250	47,574
2023-07-19	23.500	23.550	23.250	23.250	23.250	112,340
2023-07-18	23.700	23.750	23.500	23.550	23.550	102,449
2023-07-17	23.800	23.800	23.700	23.750	23.750	124,871
2023-07-14	23.850	23.950	23.800	23.800	23.800	91,753
2023-07-13	24.000	24.050	23.900	23.900	23.900	74,225
2023-07-12	24.100	24.150	24.000	24.000	24.000	125,058
2023-07-11	24.150	24.250	24.100	24.100	24.100	58,298
2023-07-10	24.350	24.350	24.100	24.200	24.200	172,148
2023-07-07	24.400	24.450	24.100	24.350	24.350	211,556
2023-07-06	24.550	24.650	24.400	24.550	24.550	183,553
2023-07-05	24.700	24.750	24.600	24.700	24.700	206,000
2023-07-04	24.700	24.750	24.650	24.750	24.750	42,110
2023-07-03	24.600	24.750	24.550	24.700	24.700	157,287
2023-06-30	24.600	24.800	24.450	24.600	24.600	91,150
2023-06-29	24.900	24.950	24.600	24.650	24.650	83,704
2023-06-28	24.750	24.750	24.550	24.650	24.650	81,315
2023-06-27	24.550	24.750	24.550	24.750	24.750	158,371
2023-06-26	24.750	24.800	24.550	24.750	24.750	401,963
2023-06-21	24.850	25.000	24.850	24.950	24.950	154,258
2023-06-20	24.900	25.000	24.800	24.850	24.850	106,221
2023-06-19	24.750	24.850	24.750	24.800	24.800	94,708
2023-06-16	24.750	25.000	24.750	24.750	24.750	189,331
2023-06-15	24.700	24.700	24.600	24.700	24.700	110,945
2023-06-14	24.550	24.900	24.400	24.700	24.700	179,971
2023-06-13	24.200	24.500	24.150	24.450	24.450	162,682
2023-06-12	24.200	24.400	24.150	24.250	24.250	162,703
2023-06-09	24.100	24.350	24.050	24.200	24.200	91,466
2023-06-08	24.300	24.350	23.900	24.050	24.050	250,244
2023-06-07	23.950	24.500	23.900	24.300	24.300	369,521
2023-06-06	24.250	24.350	23.900	23.950	23.950	403,101
2023-06-05	24.250	24.350	24.100	24.250	24.250	182,662
2023-06-02	23.800	24.300	23.800	24.150	24.150	306,433
2023-06-01	24.000	24.100	23.750	23.800	23.800	73,807
2023-05-31	23.650	24.000	23.650	23.950	23.950	97,281
2023-05-30	23.650	23.700	23.600	23.650	23.650	36,124
2023-05-29	23.700	23.700	23.600	23.650	23.650	73,326
2023-05-26	23.750	23.900	23.600	23.700	23.700	134,767
2023-05-25	24.000	24.050	23.800	23.850	23.850	101,614
2023-05-24	23.700	24.100	23.600	24.000	24.000	184,502
2023-05-23	23.800	24.000	23.700	23.750	23.750	251,446
2023-05-22	23.700	23.800	23.500	23.700	23.700	144,628
2023-05-19	23.650	23.700	23.400	23.400	23.400	185,002
2023-05-18	23.600	23.750	23.250	23.550	23.550	383,904
2023-05-17	22.900	23.850	22.900	23.350	23.350	749,984
2023-05-16	22.400	22.850	22.400	22.600	22.600	105,401
2023-05-15	22.400	22.400	22.250	22.300	22.300	63,623
2023-05-12	22.300	22.450	22.250	22.400	22.400	171,094

← NewerPage 14 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.