Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	30.400	30.400	29.900	29.900	26.565	321,730
2022-02-14	30.700	30.700	30.000	30.100	26.743	450,513
2022-02-11	30.350	30.900	30.300	30.750	27.321	660,974
2022-02-10	30.700	30.700	30.200	30.300	26.921	269,615
2022-02-09	30.400	30.450	30.150	30.300	26.921	339,356
2022-02-08	30.400	30.400	30.000	30.300	26.921	509,260
2022-02-07	29.500	30.250	29.400	30.250	26.876	573,653
2022-01-26	28.200	29.250	28.200	29.000	25.766	350,062
2022-01-25	28.850	28.950	28.150	28.250	25.099	603,870
2022-01-24	28.750	29.100	28.550	28.900	25.677	604,268
2022-01-21	30.450	30.450	29.500	29.500	26.210	428,747
2022-01-20	30.250	30.400	29.900	30.400	27.010	283,723
2022-01-19	29.750	30.250	29.450	29.900	26.565	465,652
2022-01-18	29.350	29.700	29.150	29.550	26.255	336,227
2022-01-17	29.800	29.850	29.050	29.150	25.899	837,928
2022-01-14	30.250	30.250	29.800	29.950	26.610	309,650
2022-01-13	30.150	30.300	30.050	30.250	26.876	171,085
2022-01-12	30.150	30.250	29.950	30.100	26.743	216,134
2022-01-11	30.000	30.300	29.850	30.150	26.788	359,484
2022-01-10	29.950	30.200	29.750	30.000	26.654	326,054
2022-01-07	30.150	30.300	29.750	29.950	26.610	472,665
2022-01-06	30.500	30.500	30.050	30.100	26.743	306,962
2022-01-05	30.050	30.500	29.950	30.400	27.010	557,497
2022-01-04	31.000	31.000	30.200	30.350	26.965	596,999
2022-01-03	31.300	31.300	30.900	30.950	27.498	409,016
2021-12-30	31.300	31.500	31.200	31.200	27.720	306,951
2021-12-29	31.350	31.450	31.200	31.300	27.809	280,782
2021-12-28	31.200	31.400	31.050	31.350	27.854	233,195
2021-12-27	31.150	31.250	31.050	31.200	27.720	138,879
2021-12-24	31.250	31.250	31.100	31.150	27.676	152,656
2021-12-23	31.400	31.400	31.050	31.250	27.765	149,058
2021-12-22	31.400	31.400	31.050	31.150	27.676	151,752
2021-12-21	31.100	31.350	30.900	31.200	27.720	203,691
2021-12-20	31.600	31.600	31.050	31.050	27.587	391,051
2021-12-17	31.400	31.600	31.050	31.400	27.898	316,745
2021-12-16	31.300	31.400	31.100	31.400	27.898	270,711
2021-12-15	30.900	31.300	30.650	31.200	27.720	240,097
2021-12-14	31.300	31.350	30.900	30.950	27.498	832,002
2021-12-13	32.050	32.050	31.400	31.600	28.076	647,381
2021-12-10	32.350	32.350	31.800	32.000	28.431	865,133
2021-12-09	32.900	33.100	32.550	32.550	28.920	347,578
2021-12-08	32.950	33.150	32.550	32.950	29.275	414,320
2021-12-07	32.650	32.900	32.250	32.900	29.231	396,369
2021-12-06	32.200	32.500	32.050	32.500	28.876	323,996
2021-12-03	32.450	32.450	32.250	32.450	28.831	272,200
2021-12-02	33.000	33.050	32.200	32.450	28.831	663,943
2021-12-01	33.200	33.200	32.700	33.000	29.320	307,683
2021-11-30	32.950	33.300	32.800	33.200	29.497	445,806
2021-11-29	32.000	32.800	31.850	32.300	28.698	613,495
2021-11-26	33.100	33.100	32.000	32.550	28.920	771,519
2021-11-25	33.800	33.800	32.850	33.100	29.409	475,344
2021-11-24	33.700	33.700	33.200	33.350	29.631	350,536
2021-11-23	34.400	34.400	33.050	33.250	29.542	809,645
2021-11-22	33.700	34.500	33.700	34.250	30.430	646,189
2021-11-19	34.950	35.000	33.350	33.700	29.942	1,264,587
2021-11-18	34.850	35.250	34.200	34.450	30.608	1,193,372
2021-11-17	34.350	34.850	33.600	34.850	30.963	1,725,743
2021-11-16	33.000	34.550	32.050	34.200	30.386	3,959,242
2021-11-15	31.000	32.950	30.950	32.850	29.186	3,516,912
2021-11-12	30.900	30.900	30.350	30.650	27.232	617,753

← NewerPage 20 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.