Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	25.850	26.200	25.800	26.100	23.189	417,031
2022-08-08	25.100	25.750	25.000	25.750	22.878	311,042
2022-08-05	25.050	25.150	24.950	25.150	22.345	87,320
2022-08-04	24.650	24.950	24.500	24.900	22.123	154,773
2022-08-03	24.950	25.050	24.850	24.900	22.123	91,401
2022-08-02	24.950	25.000	24.800	24.950	22.168	160,191
2022-08-01	24.900	25.300	24.850	25.200	22.390	121,112
2022-07-29	24.800	24.950	24.800	24.900	22.123	49,523
2022-07-28	24.800	25.050	24.550	24.750	21.990	222,247
2022-07-27	24.550	24.750	24.500	24.550	21.812	147,386
2022-07-26	24.600	24.850	24.550	24.550	21.812	101,081
2022-07-25	24.800	24.800	24.400	24.600	21.857	220,103
2022-07-22	24.700	24.850	24.450	24.750	21.990	196,252
2022-07-21	24.400	24.950	24.300	24.750	21.990	149,000
2022-07-20	24.350	24.650	24.150	24.150	21.457	231,009
2022-07-19	24.300	24.550	24.250	24.350	21.634	132,977
2022-07-18	23.700	24.450	23.700	24.350	21.634	198,837
2022-07-15	23.950	24.100	23.500	23.700	21.057	330,322
2022-07-14	23.500	24.000	23.500	23.950	21.279	90,912
2022-07-13	23.500	24.000	23.500	23.900	21.235	261,860
2022-07-12	23.600	23.600	23.250	23.450	20.835	171,750
2022-07-11	23.850	23.850	23.500	23.600	20.968	114,222
2022-07-08	23.700	23.900	23.450	23.550	20.924	197,618
2022-07-07	23.500	23.850	23.300	23.700	21.057	225,511
2022-07-06	23.950	23.950	23.500	23.500	20.879	122,020
2022-07-05	23.750	23.850	23.350	23.850	21.190	217,359
2022-07-04	23.600	23.700	23.050	23.300	20.702	328,100
2022-07-01	23.950	23.950	23.000	23.050	20.479	781,996
2022-06-30	24.650	24.650	23.900	23.950	21.279	623,272
2022-06-29	24.650	25.100	24.650	24.800	22.034	198,231
2022-06-28	25.400	25.400	24.900	25.000	22.212	172,933
2022-06-27	25.500	25.750	25.300	25.400	22.567	394,370
2022-06-24	25.050	25.700	25.050	25.250	22.434	279,140
2022-06-23	24.800	25.400	24.600	25.000	22.212	408,773
2022-06-22	25.450	25.450	24.800	25.000	22.212	313,547
2022-06-21	25.400	25.500	25.200	25.450	22.612	194,071
2022-06-20	26.000	26.000	25.150	25.150	22.345	438,784
2022-06-17	25.800	26.100	25.800	25.900	23.012	379,844
2022-06-16	26.700	26.700	26.300	26.350	23.411	381,693
2022-06-15	26.400	26.600	26.350	26.500	23.545	221,194
2022-06-14	26.400	26.500	26.300	26.400	23.456	345,064
2022-06-13	26.700	26.700	26.350	26.600	23.634	297,912
2022-06-10	26.850	26.850	26.600	26.800	23.811	182,524
2022-06-09	27.000	27.100	26.950	27.050	24.033	114,251
2022-06-08	27.050	27.100	26.850	27.100	24.078	293,183
2022-06-07	26.850	27.000	26.800	26.900	23.900	132,713
2022-06-06	26.800	26.950	26.800	26.850	23.856	147,071
2022-06-02	26.850	26.900	26.800	26.850	23.856	129,004
2022-06-01	26.900	27.000	26.800	26.900	23.900	197,726
2022-05-31	26.950	26.950	26.850	26.900	23.900	142,146
2022-05-30	26.600	27.150	26.600	26.950	23.944	291,390
2022-05-27	26.650	26.900	26.650	26.700	23.722	160,223
2022-05-26	26.750	26.850	26.550	26.650	23.678	157,545
2022-05-25	26.500	26.850	26.400	26.750	23.767	317,262
2022-05-24	26.800	26.800	26.400	26.700	23.722	260,923
2022-05-23	26.850	27.700	26.600	26.750	23.767	346,552
2022-05-20	26.600	26.900	26.600	26.800	23.811	132,820
2022-05-19	26.550	26.700	26.450	26.550	23.589	258,600
2022-05-18	26.500	27.250	26.500	27.250	24.211	196,195
2022-05-17	26.400	26.800	26.350	26.750	23.767	125,632

← NewerPage 18 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.