Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	49.800	50.700	48.800	49.050	49.050	2,293,330
2026-07-21	50.400	52.000	49.300	50.500	50.500	2,379,623
2026-07-20	48.250	51.200	46.650	50.400	50.400	3,352,022
2026-07-17	49.050	49.950	47.450	48.100	48.100	3,673,386
2026-07-16	45.850	49.550	45.850	49.550	49.550	5,249,242
2026-07-15	42.500	45.250	42.000	45.050	45.050	1,419,508
2026-07-14	45.650	45.800	41.400	41.750	41.750	2,311,647
2026-07-13	43.000	46.500	43.000	45.650	45.650	3,415,815
2026-07-10	42.600	42.600	42.600	42.600	42.600	0
2026-07-09	41.700	42.950	41.200	42.600	42.600	764,250
2026-07-08	42.600	42.700	40.750	41.300	41.300	896,552
2026-07-07	42.550	43.300	42.100	42.600	42.600	726,342
2026-07-06	41.600	43.400	41.550	42.600	42.600	1,189,453
2026-07-03	41.000	41.350	40.650	41.200	41.200	594,430
2026-07-02	40.500	41.100	40.050	41.000	41.000	505,769
2026-07-01	40.950	41.400	40.200	40.700	40.700	758,087
2026-06-30	39.300	40.850	39.300	40.700	40.700	1,294,623
2026-06-29	40.350	40.750	39.150	39.450	39.450	1,040,060
2026-06-26	39.800	41.500	39.550	40.350	40.350	2,353,364
2026-06-25	40.100	41.000	39.750	40.150	40.150	1,088,300
2026-06-24	39.250	39.950	39.100	39.700	39.700	947,244
2026-06-23	39.850	41.050	39.450	39.700	39.700	1,941,490
2026-06-22	40.000	40.000	38.850	39.250	39.250	1,183,287
2026-06-18	39.000	40.450	39.000	39.800	39.800	1,988,313
2026-06-17	39.350	39.350	38.250	38.900	38.900	1,549,905
2026-06-16	40.300	40.750	39.500	39.950	39.950	5,462,224
2026-06-15	36.550	39.850	36.000	39.150	39.150	2,281,893
2026-06-12	35.000	37.000	35.000	36.500	36.500	692,060
2026-06-11	34.800	35.350	34.150	34.600	34.600	319,050
2026-06-10	34.450	35.950	34.200	34.600	34.600	692,090
2026-06-09	34.600	35.250	34.600	35.050	35.050	332,000
2026-06-08	34.400	34.800	33.900	34.550	34.550	361,000
2026-06-05	36.600	36.650	36.000	36.350	36.350	354,000
2026-06-04	37.500	37.500	36.650	37.000	37.000	325,113
2026-06-03	37.200	37.400	36.850	37.250	37.250	616,850
2026-06-02	37.000	37.000	36.050	36.600	36.600	392,000
2026-06-01	36.750	37.250	36.200	36.750	36.750	434,063
2026-05-29	37.400	37.700	36.300	36.750	36.750	673,000
2026-05-28	36.300	37.250	36.100	36.750	36.750	727,000
2026-05-27	35.450	37.250	35.450	36.250	36.250	922,013
2026-05-26	35.250	35.600	34.800	35.150	35.150	426,507
2026-05-25	33.700	35.100	33.700	34.950	34.950	614,003
2026-05-22	33.350	33.550	33.050	33.550	33.550	337,070
2026-05-21	33.150	33.700	33.100	33.350	33.350	240,058
2026-05-20	33.050	33.200	32.700	33.000	33.000	228,000
2026-05-19	33.300	33.700	33.100	33.250	33.250	117,025
2026-05-18	33.300	33.700	32.700	33.650	33.650	321,000
2026-05-15	33.550	34.050	33.300	33.300	33.300	406,000
2026-05-14	34.100	34.350	33.350	33.350	33.350	451,012
2026-05-13	33.900	34.100	33.450	34.100	34.100	399,476
2026-05-12	33.550	34.350	33.300	33.700	33.700	738,167
2026-05-11	35.800	36.300	33.350	34.350	34.350	1,129,200
2026-05-08	34.900	35.200	33.850	34.650	34.650	301,034
2026-05-07	33.800	34.800	33.450	34.600	34.600	521,000
2026-05-06	34.500	34.500	33.800	33.900	33.900	339,000
2026-05-05	34.850	34.850	33.900	33.900	33.900	546,030
2026-05-04	34.200	35.550	34.200	34.850	34.850	577,000
2026-04-30	34.600	34.600	33.600	34.050	34.050	474,400
2026-04-29	34.400	34.850	34.400	34.550	34.550	259,000
2026-04-28	35.000	35.000	34.300	34.400	34.400	325,158

← NewerPage 2 of 21 · 1,219 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.