Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.400	22.400	22.150	22.300	22.300	264,696
2023-05-10	22.500	22.500	22.350	22.400	22.400	23,244
2023-05-09	22.500	22.600	22.350	22.500	22.500	66,132
2023-05-08	22.350	22.600	22.300	22.500	22.500	123,643
2023-05-05	22.400	22.400	22.300	22.350	22.350	16,150
2023-05-04	22.250	22.450	22.250	22.350	22.350	45,186
2023-05-03	22.400	22.400	22.200	22.250	22.250	51,500
2023-05-02	22.300	22.350	22.150	22.250	22.250	121,322
2023-04-28	22.550	22.550	22.200	22.250	22.250	220,764
2023-04-27	22.600	22.600	22.450	22.450	22.450	16,520
2023-04-26	22.250	22.550	22.250	22.500	22.500	72,397
2023-04-25	22.450	22.500	22.250	22.300	22.300	95,074
2023-04-24	22.500	22.550	22.400	22.400	22.400	152,515
2023-04-21	22.650	22.650	22.550	22.550	22.550	138,051
2023-04-20	22.850	22.850	22.600	22.650	22.650	110,251
2023-04-19	22.800	22.800	22.550	22.800	22.800	173,200
2023-04-18	22.950	22.950	22.800	22.850	22.850	77,844
2023-04-17	22.950	22.950	22.750	22.800	22.800	197,809
2023-04-14	23.050	23.050	22.900	22.950	22.950	72,989
2023-04-13	23.000	23.100	22.950	23.050	23.050	126,437
2023-04-12	23.200	23.200	22.850	23.200	23.200	174,370
2023-04-11	23.100	23.450	23.100	23.200	23.200	103,476
2023-04-10	22.900	24.300	22.900	23.100	23.100	2,062,463
2023-04-07	22.300	22.750	22.300	22.700	22.700	366,543
2023-04-06	22.200	22.250	22.100	22.200	22.200	73,819
2023-03-31	22.000	22.300	22.000	22.200	22.200	206,015
2023-03-30	21.950	22.000	21.850	21.950	21.950	85,316
2023-03-29	21.900	22.000	21.900	21.900	21.900	57,010
2023-03-28	22.050	22.100	21.850	21.950	21.950	98,071
2023-03-27	22.000	22.150	21.950	22.100	22.100	312,868
2023-03-24	22.150	22.150	21.950	22.050	22.050	67,101
2023-03-23	22.000	22.100	21.850	22.000	22.000	91,600
2023-03-22	21.800	22.000	21.800	21.950	21.950	163,835
2023-03-21	21.800	21.800	21.650	21.650	21.650	97,103
2023-03-20	21.850	21.850	21.600	21.700	21.700	85,691
2023-03-17	21.600	21.700	21.550	21.700	21.700	112,033
2023-03-16	21.600	21.750	21.500	21.600	21.600	73,279
2023-03-15	21.650	21.900	21.650	21.750	21.750	105,081
2023-03-14	21.600	21.700	21.450	21.650	21.650	65,649
2023-03-13	21.550	21.750	21.300	21.600	21.600	185,183
2023-03-10	22.150	22.150	21.700	21.800	21.800	211,656
2023-03-09	22.300	22.400	22.100	22.200	22.200	115,926
2023-03-08	22.000	22.300	21.950	22.250	22.250	140,109
2023-03-07	21.950	22.000	21.800	22.000	22.000	148,838
2023-03-06	21.850	21.950	21.650	21.950	21.950	254,577
2023-03-03	21.700	21.900	21.700	21.850	21.850	110,518
2023-03-02	21.700	21.850	21.650	21.800	21.800	108,974
2023-03-01	21.700	21.800	21.600	21.700	21.700	123,611
2023-02-24	21.550	21.800	21.400	21.800	21.800	319,297
2023-02-23	21.500	21.650	21.450	21.550	21.550	199,744
2023-02-22	21.550	21.550	21.350	21.450	21.450	97,112
2023-02-21	21.550	21.600	21.500	21.550	21.550	94,531
2023-02-20	21.450	21.650	21.400	21.550	21.550	108,814
2023-02-17	21.450	21.600	21.400	21.550	21.550	95,516
2023-02-16	21.350	21.550	21.350	21.500	21.500	163,116
2023-02-15	21.200	21.350	21.200	21.350	21.350	31,408
2023-02-14	21.250	21.300	21.150	21.200	21.200	93,690
2023-02-13	21.150	21.250	21.150	21.250	21.250	62,105
2023-02-10	21.300	21.300	21.150	21.250	21.250	136,290
2023-02-09	21.200	21.350	21.200	21.300	21.300	91,256

← NewerPage 15 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.