Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.550	35.400	33.250	34.950	34.950	835,030
2026-04-24	34.350	34.700	33.400	33.900	33.900	570,000
2026-04-23	34.800	35.750	33.750	34.150	34.150	864,000
2026-04-22	36.250	36.250	34.700	34.850	34.850	845,007
2026-04-21	36.500	37.050	35.850	36.250	36.250	470,168
2026-04-20	36.750	37.850	36.200	36.200	36.200	654,000
2026-04-17	39.250	39.300	36.300	36.700	36.700	2,215,512
2026-04-16	39.850	40.250	39.350	39.700	39.700	1,188,000
2026-04-15	38.050	40.000	38.050	39.200	39.200	1,840,169
2026-04-14	36.300	37.850	36.300	37.700	37.700	2,512,236
2026-04-13	36.000	36.300	35.000	36.300	36.300	3,036,053
2026-04-10	32.600	33.900	32.100	33.000	33.000	1,612,921
2026-04-09	31.000	31.150	30.750	31.000	31.000	223,062
2026-04-08	30.450	31.250	30.450	30.950	30.950	262,000
2026-04-07	29.750	30.650	29.750	30.450	30.450	317,000
2026-04-02	30.300	30.400	29.550	29.600	29.600	152,000
2026-04-01	29.300	30.300	29.250	30.200	30.200	344,000
2026-03-31	29.200	29.250	28.550	28.950	28.950	386,430
2026-03-30	29.100	29.500	29.050	29.400	29.400	157,220
2026-03-27	29.300	29.500	29.050	29.450	29.450	108,165
2026-03-26	29.700	29.700	29.300	29.500	29.500	140,000
2026-03-25	29.150	29.600	29.100	29.450	29.450	262,000
2026-03-24	29.200	29.250	28.550	28.800	28.800	275,100
2026-03-23	29.300	29.500	29.000	29.050	29.050	243,005
2026-03-20	29.950	30.400	29.800	29.800	29.800	224,002
2026-03-19	30.200	30.500	29.800	29.800	29.800	275,000
2026-03-18	30.750	31.000	30.300	30.650	30.650	231,000
2026-03-17	29.650	30.650	29.550	30.350	30.350	345,138
2026-03-16	29.050	29.900	28.600	29.500	29.500	387,000
2026-03-13	28.950	29.500	28.800	29.000	29.000	239,886
2026-03-12	29.400	29.500	29.100	29.100	29.100	253,775
2026-03-11	29.750	30.050	29.750	29.850	29.850	173,841
2026-03-10	29.500	30.550	29.500	29.800	29.800	260,740
2026-03-09	29.500	29.500	28.650	29.150	29.150	418,724
2026-03-06	30.550	30.700	30.150	30.500	30.500	100,000
2026-03-05	30.250	30.800	30.250	30.700	30.700	257,035
2026-03-04	30.800	30.900	29.500	29.800	29.800	597,000
2026-03-03	31.800	31.900	31.150	31.450	31.450	424,048
2026-03-02	32.000	32.400	31.300	32.100	32.100	592,010
2026-02-26	31.150	32.500	31.150	32.350	32.350	996,616
2026-02-25	31.000	31.750	30.850	31.100	31.100	538,287
2026-02-24	29.900	31.100	29.800	30.850	30.850	696,272
2026-02-23	30.100	30.500	29.700	29.900	29.900	553,292
2026-02-11	29.850	29.850	29.200	29.500	29.500	509,938
2026-02-10	29.050	30.300	28.900	30.150	30.150	677,000
2026-02-09	28.150	29.750	28.000	29.150	29.150	706,000
2026-02-06	28.300	28.600	27.550	27.850	27.850	492,177
2026-02-05	28.350	28.850	28.250	28.450	28.450	210,038
2026-02-04	28.550	29.000	28.400	28.750	28.750	179,000
2026-02-03	28.200	28.750	28.050	28.550	28.550	264,000
2026-02-02	28.850	28.850	28.000	28.000	28.000	279,059
2026-01-30	29.150	29.200	28.750	28.900	28.900	242,584
2026-01-29	29.800	29.800	29.250	29.350	29.350	238,033
2026-01-28	29.500	30.000	29.500	29.800	29.800	320,010
2026-01-27	30.300	30.400	29.300	29.500	29.500	335,457
2026-01-26	30.200	30.200	29.750	29.900	29.900	276,100
2026-01-23	29.350	30.200	28.900	30.050	30.050	354,695
2026-01-22	29.150	29.600	29.050	29.550	29.550	291,002
2026-01-21	29.550	29.600	29.000	29.050	29.050	425,298
2026-01-20	30.150	30.150	29.600	29.600	29.600	340,027

← NewerPage 3 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.