Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	27.550	27.550	27.250	27.350	27.350	495,230
2025-07-28	27.850	27.850	27.450	27.600	27.600	213,000
2025-07-25	27.700	27.800	27.600	27.600	27.600	182,000
2025-07-24	27.700	27.800	27.600	27.600	27.600	148,316
2025-07-23	27.450	27.850	27.450	27.800	27.800	50,000
2025-07-22	27.850	27.900	27.250	27.450	27.450	178,100
2025-07-21	28.200	28.250	27.900	28.000	28.000	95,000
2025-07-18	28.250	28.600	28.050	28.200	28.200	204,000
2025-07-17	28.000	28.300	28.000	28.250	28.250	146,000
2025-07-16	27.800	28.150	27.800	27.800	27.800	111,000
2025-07-15	27.700	28.500	27.700	27.850	27.850	189,100
2025-07-14	27.500	28.400	27.350	28.000	28.000	163,199
2025-07-11	27.500	27.600	27.400	27.500	27.500	124,070
2025-07-10	27.650	28.050	27.550	27.550	27.550	97,042
2025-07-09	28.200	28.300	27.700	27.700	27.700	51,020
2025-07-08	28.150	28.200	27.900	27.900	27.900	44,000
2025-07-07	28.900	28.900	28.200	28.200	28.200	102,680
2025-07-04	29.600	29.600	28.550	28.650	28.650	121,060
2025-07-03	29.300	29.400	29.000	29.300	29.300	140,200
2025-07-02	28.450	29.900	28.000	29.400	29.400	318,150
2025-07-01	27.300	28.500	27.250	28.300	28.300	217,000
2025-06-30	27.500	27.650	27.200	27.250	27.250	103,000
2025-06-27	27.450	27.850	27.450	27.800	27.800	140,067
2025-06-26	27.350	27.800	27.100	27.650	27.650	115,020
2025-06-25	27.150	27.200	26.900	27.200	27.200	97,061
2025-06-24	26.800	27.450	26.650	27.400	27.400	163,000
2025-06-23	27.000	27.000	26.250	26.750	26.750	161,000
2025-06-20	27.350	27.400	26.900	27.050	27.050	303,000
2025-06-19	27.750	27.800	27.350	27.400	27.400	246,057
2025-06-18	27.900	28.050	27.700	27.800	27.800	94,057
2025-06-17	28.050	28.200	27.800	27.900	27.900	138,050
2025-06-16	28.150	28.200	27.950	28.050	28.050	69,000
2025-06-13	28.150	28.500	27.850	28.450	28.450	157,000
2025-06-12	28.500	28.650	28.350	28.400	28.400	69,000
2025-06-11	28.850	28.850	28.350	28.500	28.500	154,156
2025-06-10	29.150	29.350	28.800	28.800	28.800	149,000
2025-06-09	29.100	29.150	28.700	28.800	28.800	59,000
2025-06-06	28.700	29.150	28.700	28.900	28.900	119,000
2025-06-05	29.000	29.100	28.700	28.900	28.900	93,100
2025-06-04	28.800	29.350	28.800	29.050	29.050	117,000
2025-06-03	29.350	29.350	28.700	28.700	28.700	99,104
2025-06-02	29.300	29.450	28.950	29.000	29.000	168,000
2025-05-29	30.050	30.050	29.650	29.950	29.950	132,000
2025-05-28	30.200	30.200	29.900	29.950	29.950	96,000
2025-05-27	30.100	30.350	29.950	30.000	30.000	121,000
2025-05-26	29.900	30.300	29.800	30.150	30.150	163,010
2025-05-23	29.900	29.950	29.850	29.850	29.850	68,200
2025-05-22	29.900	30.150	29.900	29.950	29.950	43,000
2025-05-21	30.150	30.350	29.900	30.100	30.100	103,000
2025-05-20	30.000	30.250	30.000	30.150	30.150	161,330
2025-05-19	30.000	30.100	29.800	29.900	29.900	202,004
2025-05-16	30.950	30.950	29.800	30.000	30.000	479,008
2025-05-15	30.600	31.100	30.600	30.700	30.700	99,000
2025-05-14	30.650	31.150	30.450	30.900	30.900	203,009
2025-05-13	30.150	30.700	30.150	30.450	30.450	92,000
2025-05-12	30.100	30.400	30.000	30.150	30.150	134,000
2025-05-09	30.150	30.700	30.050	30.500	30.500	132,020
2025-05-08	30.000	30.350	30.000	30.200	30.200	50,130
2025-05-07	29.800	30.050	29.800	29.800	29.800	126,151
2025-05-06	30.600	30.600	29.950	30.000	30.000	157,000

← NewerPage 6 of 21 · 1,216 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.