Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.650	26.700	26.200	26.350	23.411	226,971
2022-05-13	26.400	26.700	26.200	26.550	23.589	369,010
2022-05-12	26.800	26.950	26.300	26.300	23.367	445,763
2022-05-11	27.100	27.150	26.800	27.050	24.033	260,296
2022-05-10	27.200	27.250	26.700	27.250	24.211	311,050
2022-05-09	27.900	27.900	27.350	27.400	24.344	456,811
2022-05-06	27.900	28.200	27.900	28.200	25.055	205,954
2022-05-05	28.800	28.800	28.350	28.500	25.322	226,943
2022-05-04	28.300	28.350	28.150	28.250	25.099	264,983
2022-05-03	28.400	28.400	28.200	28.300	25.144	265,232
2022-04-29	28.900	28.900	28.550	28.550	25.366	155,355
2022-04-28	28.750	28.750	28.400	28.450	25.277	212,815
2022-04-27	28.800	28.800	28.250	28.500	25.322	414,726
2022-04-26	28.800	29.200	28.800	28.950	25.721	216,239
2022-04-25	29.100	29.100	28.800	28.800	25.588	581,749
2022-04-22	29.300	29.450	29.150	29.300	26.032	203,065
2022-04-21	29.500	29.500	29.100	29.300	26.032	260,380
2022-04-20	29.700	29.700	29.100	29.100	25.855	387,865
2022-04-19	30.000	30.000	29.250	29.500	26.210	229,205
2022-04-18	29.150	29.400	29.050	29.200	25.944	239,442
2022-04-15	29.300	29.350	29.000	29.150	25.899	353,600
2022-04-14	29.700	29.700	29.300	29.300	26.032	191,018
2022-04-13	29.350	29.550	29.250	29.550	26.255	247,481
2022-04-12	29.200	29.500	29.200	29.350	26.077	279,191
2022-04-11	30.200	30.200	29.500	29.700	26.388	674,314
2022-04-08	30.400	30.400	29.850	30.200	26.832	346,496
2022-04-07	29.700	30.350	29.700	29.850	26.521	656,845
2022-04-06	29.750	29.750	29.400	29.700	26.388	321,195
2022-04-01	29.800	29.950	29.600	29.800	26.477	457,203
2022-03-31	29.950	30.100	29.800	30.000	26.654	375,332
2022-03-30	30.400	30.400	29.800	29.950	26.610	483,883
2022-03-29	30.200	30.300	29.950	30.000	26.654	247,818
2022-03-28	30.500	30.500	29.750	30.250	26.876	403,967
2022-03-25	30.400	30.400	30.050	30.050	26.699	415,349
2022-03-24	30.600	30.600	30.400	30.450	27.054	238,006
2022-03-23	30.800	30.800	30.450	30.550	27.143	318,850
2022-03-22	30.250	30.600	30.250	30.550	27.143	515,912
2022-03-21	30.200	30.300	30.000	30.250	26.876	462,671
2022-03-18	30.100	30.250	29.950	30.050	26.699	273,799
2022-03-17	30.100	30.200	29.850	30.100	26.743	439,144
2022-03-16	30.000	30.250	29.600	29.750	26.432	380,940
2022-03-15	30.300	30.300	29.800	29.900	26.565	740,925
2022-03-14	29.500	30.300	29.500	30.300	26.921	957,741
2022-03-11	29.700	29.700	29.150	29.300	26.032	712,092
2022-03-10	30.000	30.150	29.650	29.700	26.388	1,029,884
2022-03-09	29.750	30.100	29.350	30.000	26.654	584,827
2022-03-08	29.600	29.900	29.100	29.200	25.944	1,346,277
2022-03-07	31.250	31.250	29.850	29.950	26.610	3,512,397
2022-03-04	31.100	32.100	31.100	31.750	28.209	933,440
2022-03-03	31.050	31.500	31.050	31.450	27.943	465,603
2022-03-02	30.750	31.300	30.750	31.000	27.543	400,300
2022-03-01	30.600	31.450	30.600	31.050	27.587	925,429
2022-02-25	30.150	30.600	29.850	30.550	27.143	381,190
2022-02-24	30.450	30.450	29.800	29.950	26.610	509,383
2022-02-23	29.900	30.750	29.900	30.600	27.187	651,822
2022-02-22	30.050	30.150	29.600	29.900	26.565	488,635
2022-02-21	30.100	30.300	30.100	30.250	26.876	378,900
2022-02-18	30.300	30.450	30.050	30.200	26.832	247,761
2022-02-17	30.250	30.250	30.000	30.150	26.788	254,023
2022-02-16	30.300	30.300	29.900	30.200	26.832	267,282

← NewerPage 19 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.