Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.500	31.600	29.850	30.200	30.200	363,045
2025-05-02	29.300	29.850	29.000	29.800	29.800	278,068
2025-04-30	28.750	29.100	28.700	29.100	29.100	199,224
2025-04-29	28.800	28.950	28.600	28.900	28.900	114,359
2025-04-28	28.200	28.850	28.200	28.800	28.800	223,695
2025-04-25	28.550	28.650	27.950	28.100	28.100	516,745
2025-04-24	28.300	28.600	28.100	28.150	28.150	73,390
2025-04-23	28.050	28.450	28.000	28.150	28.150	185,822
2025-04-22	28.200	28.250	27.450	27.750	27.750	292,740
2025-04-21	29.100	29.200	28.350	28.400	28.400	189,661
2025-04-18	28.800	29.300	28.700	29.300	29.300	196,819
2025-04-17	28.350	29.100	28.100	29.100	29.100	174,629
2025-04-16	29.100	29.100	28.300	28.600	28.600	278,427
2025-04-15	28.200	29.100	28.000	29.050	29.050	269,321
2025-04-14	27.300	28.400	27.300	27.750	27.750	316,812
2025-04-11	26.250	27.250	26.200	27.250	27.250	536,280
2025-04-10	27.300	27.350	26.800	27.350	27.350	351,297
2025-04-09	28.100	28.300	24.900	24.900	24.900	1,344,104
2025-04-08	27.300	28.400	27.250	27.650	27.650	1,857,509
2025-04-07	30.250	30.250	30.250	30.250	30.250	29,537
2025-04-02	33.550	33.600	32.850	33.600	33.600	156,331
2025-04-01	32.950	33.500	32.700	33.350	33.350	319,779
2025-03-31	33.150	33.150	32.250	32.800	32.800	441,894
2025-03-28	35.100	35.150	33.900	34.000	34.000	442,949
2025-03-27	35.800	35.800	35.250	35.300	35.300	150,052
2025-03-26	35.950	35.950	35.550	35.800	35.800	65,747
2025-03-25	36.100	36.150	35.550	35.550	35.550	136,683
2025-03-24	35.900	36.000	35.550	35.800	35.800	135,081
2025-03-21	35.500	36.100	35.300	35.950	35.950	402,260
2025-03-20	35.000	35.700	34.650	35.500	35.500	224,346
2025-03-19	34.700	35.000	34.600	34.800	34.800	278,960
2025-03-18	34.650	34.950	34.600	34.700	34.700	303,058
2025-03-17	34.750	34.750	34.250	34.450	34.450	229,440
2025-03-14	33.250	34.500	33.250	34.500	34.500	282,830
2025-03-13	33.850	34.150	33.150	33.200	33.200	357,985
2025-03-12	33.950	34.000	33.500	33.800	33.800	323,347
2025-03-11	34.200	34.250	33.300	33.600	33.600	729,570
2025-03-10	36.150	36.150	34.300	34.950	34.950	734,767
2025-03-07	37.150	37.200	36.650	36.900	36.900	185,503
2025-03-06	37.200	37.400	36.950	37.200	37.200	186,618
2025-03-05	36.850	37.200	36.550	37.150	37.150	122,644
2025-03-04	36.200	36.950	35.650	36.950	36.950	211,163
2025-03-03	36.550	36.850	36.250	36.650	36.650	111,682
2025-02-27	37.400	37.400	36.750	36.800	36.800	169,996
2025-02-26	37.500	37.500	37.000	37.200	37.200	198,581
2025-02-25	37.400	37.700	37.000	37.600	37.600	147,797
2025-02-24	37.050	37.450	36.900	37.400	37.400	238,638
2025-02-21	36.700	37.500	36.700	37.400	37.400	225,206
2025-02-20	36.400	36.800	36.200	36.650	36.650	145,482
2025-02-19	36.200	36.650	36.100	36.400	36.400	184,605
2025-02-18	36.250	36.450	35.900	36.200	36.200	160,526
2025-02-17	35.200	36.200	35.100	36.000	36.000	269,670
2025-02-14	35.200	35.450	34.900	34.900	34.900	123,638
2025-02-13	34.500	35.500	34.500	35.300	35.300	274,916
2025-02-12	35.200	35.200	34.200	34.200	34.200	336,261
2025-02-11	35.400	35.600	34.550	34.900	34.900	143,096
2025-02-10	35.250	35.800	35.000	35.350	35.350	167,165
2025-02-07	35.300	35.600	35.000	35.600	35.600	79,466
2025-02-06	35.900	36.050	35.600	35.600	35.600	82,903
2025-02-05	35.300	35.700	35.250	35.550	35.550	94,004

← NewerPage 7 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.