Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.800	30.800	30.000	30.250	30.250	664,872
2026-01-16	30.350	30.900	30.150	30.900	30.900	550,695
2026-01-15	30.800	30.800	29.950	30.200	30.200	587,574
2026-01-14	31.900	32.000	30.400	30.700	30.700	952,405
2026-01-13	32.700	33.800	31.600	31.950	31.950	2,069,032
2026-01-12	32.150	32.200	31.850	32.200	32.200	1,905,848
2026-01-09	29.000	29.400	28.850	29.300	29.300	255,000
2026-01-08	29.200	29.250	28.850	29.100	29.100	127,100
2026-01-07	28.950	29.300	28.950	29.100	29.100	158,200
2026-01-06	28.500	29.250	28.500	29.150	29.150	554,306
2026-01-05	29.250	29.250	28.400	28.450	28.450	351,194
2026-01-02	29.100	29.250	29.000	29.250	29.250	165,000
2025-12-31	29.100	29.250	28.950	29.050	29.050	111,000
2025-12-30	28.950	29.250	28.650	29.100	29.100	167,385
2025-12-29	29.100	29.250	28.700	29.000	29.000	238,000
2025-12-26	29.150	29.800	29.050	29.100	29.100	213,000
2025-12-24	28.350	29.350	28.250	29.000	29.000	453,000
2025-12-23	28.700	28.900	28.250	28.300	28.300	135,347
2025-12-22	28.300	28.900	28.200	28.700	28.700	281,000
2025-12-19	28.250	28.700	28.150	28.400	28.400	147,080
2025-12-18	28.000	28.400	27.950	28.350	28.350	150,000
2025-12-17	28.450	28.750	28.100	28.100	28.100	154,005
2025-12-16	28.150	28.500	27.950	28.450	28.450	263,000
2025-12-15	29.000	29.000	28.250	28.250	28.250	304,010
2025-12-12	29.050	29.300	28.850	28.900	28.900	104,000
2025-12-11	29.750	29.750	28.800	28.950	28.950	284,016
2025-12-10	29.300	30.050	29.200	29.650	29.650	282,218
2025-12-09	28.850	29.450	28.800	29.400	29.400	513,000
2025-12-08	29.300	29.350	28.800	28.850	28.850	226,000
2025-12-05	29.100	29.300	28.700	29.150	29.150	182,537
2025-12-04	29.200	29.500	28.900	29.350	29.350	191,040
2025-12-03	29.000	29.200	28.600	29.100	29.100	241,115
2025-12-02	28.250	28.950	27.950	28.950	28.950	289,873
2025-12-01	28.000	28.300	27.550	27.950	27.950	271,115
2025-11-28	28.650	28.650	27.800	28.000	28.000	414,250
2025-11-27	27.550	28.850	27.550	28.800	28.800	1,073,238
2025-11-26	27.500	28.100	27.100	27.550	27.550	1,058,020
2025-11-25	27.100	27.950	27.000	27.450	27.450	1,515,030
2025-11-24	25.200	25.500	25.150	25.450	25.450	107,000
2025-11-21	25.200	25.300	24.800	25.100	25.100	157,000
2025-11-20	25.150	25.400	25.050	25.400	25.400	125,316
2025-11-19	25.300	25.300	24.800	24.900	24.900	124,000
2025-11-18	25.550	25.750	24.950	25.050	25.050	233,000
2025-11-17	25.450	26.050	25.150	25.950	25.950	268,608
2025-11-14	25.500	26.050	25.400	25.650	25.650	176,000
2025-11-13	26.200	26.300	25.550	25.950	25.950	309,051
2025-11-12	25.550	26.300	25.550	26.250	26.250	205,299
2025-11-11	25.600	25.750	25.150	25.450	25.450	202,100
2025-11-10	25.700	25.900	25.150	25.200	25.200	185,025
2025-11-07	25.050	25.300	25.000	25.050	25.050	109,008
2025-11-06	25.100	25.700	24.850	25.400	25.400	138,120
2025-11-05	25.100	25.350	24.750	24.950	24.950	540,018
2025-11-04	26.800	26.950	25.300	25.350	25.350	835,120
2025-11-03	27.500	27.700	26.500	26.700	26.700	793,089
2025-10-31	25.400	27.500	25.400	27.250	27.250	1,605,404
2025-10-30	25.150	25.250	25.000	25.200	25.200	250,000
2025-10-29	24.250	25.300	24.250	25.000	25.000	362,723
2025-10-28	24.700	24.700	24.150	24.250	24.250	148,000
2025-10-27	23.850	24.900	23.750	24.600	24.600	398,000
2025-10-23	23.650	23.950	23.600	23.700	23.700	53,059

← NewerPage 4 of 5 · 243 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.