Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.750	23.900	23.750	23.850	23.850	96,015
2025-10-21	23.950	24.050	23.800	23.800	23.800	115,060
2025-10-20	23.800	23.900	23.450	23.800	23.800	177,000
2025-10-17	23.700	24.300	23.300	23.750	23.750	772,229
2025-10-16	22.500	24.000	22.500	23.700	23.700	936,012
2025-10-15	23.200	23.200	22.050	22.050	22.050	2,366,210
2025-10-14	23.600	23.700	22.950	23.050	23.050	431,604
2025-10-13	23.500	23.550	22.800	23.500	23.500	330,000
2025-10-09	23.700	23.800	23.600	23.700	23.700	216,000
2025-10-08	24.100	24.100	23.600	23.700	23.700	349,009
2025-10-07	24.500	25.000	24.050	24.100	24.100	360,210
2025-10-03	24.600	24.700	24.150	24.450	24.450	298,750
2025-10-02	25.050	25.100	24.600	24.600	24.600	238,000
2025-10-01	25.400	25.400	24.900	25.000	25.000	173,000
2025-09-30	25.200	25.400	25.150	25.400	25.400	122,000
2025-09-29	25.200	25.200	25.200	25.200	25.200	0
2025-09-26	25.200	25.350	25.150	25.200	25.200	142,000
2025-09-25	25.400	25.500	25.100	25.300	25.300	101,000
2025-09-24	25.250	25.500	25.000	25.050	25.050	70,000
2025-09-23	25.000	25.250	24.950	25.050	25.050	138,000
2025-09-22	25.000	25.200	24.900	25.200	25.200	132,000
2025-09-19	25.550	25.550	24.950	24.950	24.950	291,122
2025-09-18	25.500	25.600	25.250	25.400	25.400	187,002
2025-09-17	25.150	25.500	25.150	25.450	25.450	115,024
2025-09-16	25.400	25.750	25.100	25.150	25.150	183,010
2025-09-15	25.700	25.750	25.250	25.250	25.250	119,000
2025-09-12	25.450	25.900	25.300	25.700	25.700	155,200
2025-09-11	25.000	25.450	25.000	25.150	25.150	141,068
2025-09-10	25.900	25.900	25.350	25.550	25.550	200,110
2025-09-09	25.650	26.250	25.650	26.000	26.000	377,000
2025-09-08	25.200	25.800	24.950	25.700	25.700	253,000
2025-09-05	25.800	25.800	25.150	25.200	25.200	259,015
2025-09-04	23.700	25.900	23.700	25.500	25.500	631,106
2025-09-03	23.650	23.650	23.450	23.550	23.550	105,050
2025-09-02	23.400	23.750	23.250	23.700	23.700	213,000
2025-09-01	23.850	23.850	23.400	23.400	23.400	367,000
2025-08-29	24.150	24.150	23.800	23.850	23.850	246,170
2025-08-28	24.450	24.450	24.000	24.150	24.150	638,044
2025-08-27	24.900	24.900	24.550	24.650	24.650	222,050
2025-08-26	25.150	25.250	24.900	24.900	24.900	223,015
2025-08-25	25.600	25.600	25.200	25.350	25.350	596,009
2025-08-22	28.150	28.350	27.600	27.600	25.600	513,312
2025-08-21	27.550	28.000	27.550	27.700	25.693	319,090
2025-08-20	28.250	28.250	27.200	27.500	25.507	746,101
2025-08-19	28.350	28.350	27.850	28.150	26.110	635,030
2025-08-18	27.700	28.350	27.700	28.300	26.249	213,000
2025-08-15	27.500	27.700	27.300	27.700	27.700	135,004
2025-08-14	27.350	27.600	27.200	27.500	27.500	118,256
2025-08-13	27.150	27.350	27.000	27.200	27.200	136,000
2025-08-12	26.800	27.100	26.800	27.000	27.000	130,042
2025-08-11	26.900	27.050	26.750	26.900	26.900	105,000
2025-08-08	26.800	27.050	26.800	26.900	26.900	147,000
2025-08-07	27.150	27.150	26.850	26.900	26.900	37,000
2025-08-06	26.850	27.200	26.650	26.950	26.950	117,000
2025-08-05	26.800	27.100	26.800	26.850	26.850	186,000
2025-08-04	26.700	26.950	26.500	26.750	26.750	136,010
2025-08-01	26.900	26.900	26.900	26.900	26.900	312,988
2025-07-31	27.300	27.300	26.800	26.900	26.900	209,000
2025-07-30	27.350	27.450	27.200	27.300	27.300	48,232
2025-07-29	27.550	27.550	27.250	27.350	27.350	495,230

← NewerPage 5 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.