Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	35.400	35.550	34.750	34.850	34.850	161,434
2025-02-03	34.800	36.000	34.750	35.550	35.550	255,527
2025-01-22	35.000	35.500	34.900	35.500	35.500	164,027
2025-01-21	35.250	35.250	34.700	34.950	34.950	64,860
2025-01-20	34.700	35.250	34.700	34.950	34.950	123,011
2025-01-17	34.850	34.900	34.400	34.750	34.750	94,252
2025-01-16	34.450	34.750	34.350	34.350	34.350	110,230
2025-01-15	34.050	34.550	34.000	34.200	34.200	100,687
2025-01-14	34.000	34.350	33.950	34.050	34.050	142,284
2025-01-13	35.400	35.400	33.800	34.150	34.150	585,081
2025-01-10	37.050	37.400	34.400	35.400	35.400	1,089,719
2025-01-09	38.350	38.600	37.300	37.600	37.600	311,184
2025-01-08	37.550	38.450	37.400	38.400	38.400	375,997
2025-01-07	37.950	37.950	37.450	37.800	37.800	198,863
2025-01-06	37.500	38.250	37.500	37.900	37.900	230,150
2025-01-03	38.000	38.250	37.500	37.500	37.500	143,580
2025-01-02	37.900	38.700	37.600	37.900	37.900	224,522
2024-12-31	38.650	38.650	37.700	37.900	37.900	327,081
2024-12-30	37.800	39.750	37.800	38.750	38.750	492,540
2024-12-27	37.650	37.850	37.350	37.600	37.600	112,056
2024-12-26	37.850	38.450	37.800	37.800	37.800	196,284
2024-12-25	37.500	38.250	37.300	38.100	38.100	263,863
2024-12-24	37.600	38.050	37.150	37.400	37.400	413,094
2024-12-23	35.550	37.400	35.500	37.350	37.350	474,184
2024-12-20	35.950	36.750	35.000	35.100	35.100	519,857
2024-12-19	36.100	36.550	35.500	35.700	35.700	613,305
2024-12-18	36.500	36.800	35.850	36.800	36.800	243,175
2024-12-17	37.350	37.400	36.600	36.600	36.600	319,282
2024-12-16	36.650	38.700	36.650	37.600	37.600	449,977
2024-12-13	37.650	37.650	36.600	36.750	36.750	559,429
2024-12-12	37.800	38.250	37.550	37.550	37.550	351,995
2024-12-11	37.600	38.350	37.200	37.900	37.900	458,558
2024-12-10	38.750	39.550	37.600	37.650	37.650	1,058,591
2024-12-09	40.600	41.200	39.100	39.100	39.100	1,775,274
2024-12-06	37.600	40.750	37.350	40.600	40.600	1,776,370
2024-12-05	37.550	37.650	36.950	37.050	37.050	332,286
2024-12-04	38.250	38.400	37.400	37.550	37.550	412,404
2024-12-03	38.550	38.850	38.150	38.250	38.250	387,022
2024-12-02	38.350	38.750	38.200	38.650	38.650	260,658
2024-11-29	38.200	38.200	37.450	37.850	37.850	262,055
2024-11-28	38.900	38.900	36.150	37.800	37.800	702,198
2024-11-27	39.500	39.500	37.950	38.450	38.450	815,314
2024-11-26	39.400	39.500	38.800	39.350	39.350	321,659
2024-11-25	38.550	39.450	38.550	39.450	39.450	578,035
2024-11-22	39.200	39.700	38.400	38.500	38.500	1,037,499
2024-11-21	37.700	39.400	37.200	38.900	38.900	1,596,812
2024-11-20	37.400	38.450	37.150	37.500	37.500	1,104,737
2024-11-19	36.750	37.650	36.550	37.200	37.200	888,959
2024-11-18	36.300	37.200	35.400	36.750	36.750	1,243,521
2024-11-15	35.650	36.950	35.450	36.000	36.000	1,505,702
2024-11-14	34.200	35.950	34.000	35.300	35.300	1,417,812
2024-11-13	33.750	34.800	33.650	34.150	34.150	841,489
2024-11-12	34.000	34.250	33.500	34.000	34.000	489,484
2024-11-11	34.250	35.300	33.800	34.050	34.050	1,309,219
2024-11-08	32.300	33.450	32.300	32.300	32.300	331,404
2024-11-07	32.000	32.200	31.900	32.200	32.200	83,790
2024-11-06	32.000	32.200	31.750	32.000	32.000	110,223
2024-11-05	31.650	32.300	31.650	31.850	31.850	223,102
2024-11-04	32.300	32.400	31.800	31.900	31.900	357,699
2024-11-01	31.950	32.800	31.900	32.650	32.650	244,375

← NewerPage 8 of 21 · 1,220 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.