Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21.350	21.500	21.350	21.350	21.350	96,318
2023-02-07	21.650	21.700	21.400	21.450	21.450	188,273
2023-02-06	21.900	21.900	21.500	21.700	21.700	113,891
2023-02-03	21.650	21.750	21.600	21.750	21.750	154,642
2023-02-02	21.250	21.800	21.150	21.600	21.600	315,215
2023-02-01	21.100	21.250	21.000	21.150	21.150	118,655
2023-01-31	20.900	21.200	20.900	21.150	21.150	122,919
2023-01-30	20.950	21.000	20.850	20.900	20.900	78,908
2023-01-17	20.800	21.000	20.800	20.850	20.850	234,013
2023-01-16	20.750	20.750	20.600	20.650	20.650	86,258
2023-01-13	20.900	20.900	20.700	20.700	20.700	69,412
2023-01-12	20.750	20.850	20.650	20.800	20.800	70,805
2023-01-11	21.150	21.150	20.650	20.750	20.750	110,300
2023-01-10	20.850	20.900	20.850	20.900	20.900	27,700
2023-01-09	20.750	21.000	20.750	21.000	21.000	99,194
2023-01-06	20.700	20.750	20.650	20.750	20.750	48,396
2023-01-05	20.800	20.800	20.650	20.800	20.800	43,461
2023-01-04	20.750	20.800	20.650	20.800	20.800	13,691
2023-01-03	20.650	20.850	20.400	20.750	20.750	137,501
2022-12-30	20.700	20.750	20.550	20.700	20.700	90,351
2022-12-29	21.000	21.000	20.550	20.800	20.800	139,745
2022-12-28	21.000	21.000	20.850	21.000	21.000	31,050
2022-12-27	21.050	21.250	21.000	21.100	21.100	106,752
2022-12-26	20.750	20.850	20.700	20.850	20.850	110,287
2022-12-23	20.800	20.900	20.750	20.800	20.800	64,154
2022-12-22	20.800	20.950	20.800	20.950	20.950	23,130
2022-12-21	21.000	21.000	20.700	20.800	20.800	52,059
2022-12-20	21.350	21.350	20.800	20.800	20.800	51,388
2022-12-19	20.950	21.100	20.950	21.000	21.000	84,070
2022-12-16	21.500	21.500	21.050	21.050	21.050	126,999
2022-12-15	21.600	21.750	21.350	21.500	21.500	122,768
2022-12-14	21.550	21.750	21.550	21.650	21.650	77,695
2022-12-13	21.400	21.500	21.400	21.500	21.500	75,200
2022-12-12	21.350	21.550	21.350	21.450	21.450	51,370
2022-12-09	21.250	21.650	21.250	21.350	21.350	129,203
2022-12-08	21.350	21.350	21.000	21.100	21.100	91,340
2022-12-07	21.550	21.600	21.350	21.350	21.350	60,428
2022-12-06	21.700	21.700	21.500	21.550	21.550	121,283
2022-12-05	21.450	21.850	21.450	21.700	21.700	103,519
2022-12-02	21.800	21.800	21.500	21.500	21.500	127,163
2022-12-01	21.800	21.900	21.550	21.800	21.800	183,437
2022-11-30	20.900	21.550	20.900	21.550	21.550	313,190
2022-11-29	20.800	20.850	20.700	20.850	20.850	63,510
2022-11-28	20.750	20.850	20.650	20.800	20.800	230,142
2022-11-25	20.900	21.050	20.850	20.850	20.850	139,545
2022-11-24	20.700	20.900	20.700	20.850	20.850	165,936
2022-11-23	20.600	20.800	20.550	20.800	20.800	57,070
2022-11-22	20.700	20.750	20.550	20.550	20.550	98,485
2022-11-21	20.700	20.750	20.600	20.650	20.650	61,065
2022-11-18	20.700	20.750	20.650	20.750	20.750	47,804
2022-11-17	20.600	20.750	20.600	20.700	20.700	70,330
2022-11-16	20.850	20.900	20.700	20.700	20.700	131,898
2022-11-15	20.600	20.850	20.550	20.850	20.850	148,150
2022-11-14	20.550	20.750	20.550	20.650	20.650	449,316
2022-11-11	20.900	20.900	20.500	20.500	20.500	158,226
2022-11-10	20.650	20.650	20.500	20.600	20.600	44,050
2022-11-09	20.600	20.750	20.600	20.650	20.650	52,012
2022-11-08	20.500	20.800	20.450	20.600	20.600	58,070
2022-11-07	20.450	20.650	20.450	20.600	20.600	76,424
2022-11-04	20.600	20.600	20.350	20.450	20.450	55,605

← NewerPage 16 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.