Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.600	20.600	20.500	20.600	20.600	20,535
2022-11-02	20.700	20.850	20.600	20.600	20.600	72,686
2022-11-01	20.700	20.900	20.700	20.700	20.700	34,419
2022-10-31	20.950	20.950	20.700	20.700	20.700	46,738
2022-10-28	20.900	20.900	20.700	20.850	20.850	55,285
2022-10-27	20.500	20.850	20.500	20.850	20.850	160,470
2022-10-26	20.350	20.700	20.350	20.700	20.700	226,590
2022-10-25	19.850	20.700	19.850	20.450	20.450	152,766
2022-10-24	20.000	20.450	20.000	20.350	20.350	167,466
2022-10-21	19.600	19.950	19.450	19.800	19.800	149,150
2022-10-20	20.500	20.500	19.200	19.200	19.200	1,132,665
2022-10-19	20.600	20.650	20.350	20.550	20.550	146,565
2022-10-18	20.500	20.600	20.250	20.450	20.450	79,051
2022-10-17	20.250	20.500	19.750	20.400	20.400	121,520
2022-10-14	19.700	20.400	19.700	20.300	20.300	355,000
2022-10-13	20.350	20.350	19.650	19.700	19.700	246,772
2022-10-12	19.800	20.000	19.750	20.000	20.000	94,044
2022-10-11	20.350	20.350	19.800	19.950	19.950	368,467
2022-10-07	20.600	20.850	20.000	20.350	20.350	345,739
2022-10-06	20.750	20.900	20.650	20.800	20.800	56,389
2022-10-05	20.550	20.900	20.550	20.750	20.750	103,171
2022-10-04	20.350	20.750	20.350	20.650	20.650	112,423
2022-10-03	20.400	20.750	20.200	20.300	20.300	99,037
2022-09-30	19.950	20.450	19.900	20.350	20.350	194,859
2022-09-29	20.350	20.400	20.000	20.100	20.100	134,225
2022-09-28	20.200	20.750	19.900	19.900	19.900	333,428
2022-09-27	20.300	20.650	20.300	20.600	20.600	128,199
2022-09-26	20.700	20.850	20.350	20.500	20.500	209,817
2022-09-23	21.000	21.150	21.000	21.050	21.050	147,948
2022-09-22	21.200	21.650	21.050	21.150	21.150	288,006
2022-09-21	21.500	21.700	21.400	21.400	21.400	102,279
2022-09-20	21.700	21.750	21.500	21.700	21.700	79,805
2022-09-19	21.550	21.750	21.400	21.700	21.700	169,058
2022-09-16	21.600	21.850	21.500	21.500	21.500	265,909
2022-09-15	21.550	21.950	21.550	21.900	21.900	125,858
2022-09-14	21.750	21.850	21.550	21.650	21.650	199,992
2022-09-13	21.750	22.000	21.750	21.900	21.900	143,951
2022-09-12	22.000	22.000	21.700	21.750	21.750	158,773
2022-09-08	21.600	21.750	21.450	21.700	21.700	162,120
2022-09-07	21.600	21.650	21.300	21.300	21.300	213,062
2022-09-06	21.950	22.250	21.600	21.750	21.750	119,266
2022-09-05	22.000	22.000	21.600	21.650	21.650	155,421
2022-09-02	21.800	21.900	21.800	21.850	21.850	111,774
2022-09-01	22.150	22.150	21.800	21.800	21.800	296,260
2022-08-31	22.250	22.250	22.000	22.250	22.250	94,560
2022-08-30	21.900	22.250	21.850	22.150	22.150	358,997
2022-08-29	22.050	22.050	21.700	21.950	21.950	310,325
2022-08-26	22.500	22.500	22.300	22.400	22.400	277,847
2022-08-25	22.500	22.550	22.250	22.350	22.350	369,224
2022-08-24	22.950	22.950	22.400	22.450	22.450	490,881
2022-08-23	23.200	23.200	22.650	22.800	22.800	580,095
2022-08-22	23.600	23.600	23.100	23.300	23.300	1,514,920
2022-08-19	26.700	27.000	26.650	26.900	23.900	1,973,406
2022-08-18	26.600	26.800	26.500	26.700	23.722	862,432
2022-08-17	26.900	26.900	26.600	26.850	23.856	444,883
2022-08-16	27.000	27.100	26.750	26.850	23.856	699,041
2022-08-15	26.600	27.000	26.600	26.900	23.900	908,568
2022-08-12	26.000	26.600	26.000	26.500	23.545	395,636
2022-08-11	25.950	26.100	25.800	25.950	23.056	395,295
2022-08-10	26.000	26.100	25.850	25.900	23.012	324,881

← NewerPage 17 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.