Hung Ching Development & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.950	32.250	31.900	32.200	32.200	181,369
2024-10-29	32.300	32.300	31.400	31.900	31.900	431,846
2024-10-28	32.400	32.600	32.150	32.350	32.350	189,520
2024-10-25	32.450	32.450	32.050	32.400	32.400	268,565
2024-10-24	32.700	32.700	32.100	32.200	32.200	536,800
2024-10-23	33.200	33.250	32.700	32.750	32.750	342,872
2024-10-22	33.350	33.450	32.900	33.000	33.000	535,413
2024-10-21	34.550	34.550	33.500	33.600	33.600	667,649
2024-10-18	35.950	35.950	34.100	34.150	34.150	815,827
2024-10-17	35.350	36.000	33.700	36.000	36.000	926,730
2024-10-16	33.900	36.100	33.200	36.100	36.100	2,646,061
2024-10-15	33.950	34.350	33.650	34.050	34.050	284,963
2024-10-14	33.800	34.050	33.550	33.750	33.750	221,159
2024-10-11	33.450	34.300	33.400	33.800	33.800	242,660
2024-10-09	34.400	34.400	33.550	33.700	33.700	360,728
2024-10-08	36.150	36.200	34.050	34.050	34.050	1,001,470
2024-10-07	34.000	36.150	33.500	36.150	36.150	1,608,777
2024-10-04	33.850	33.850	32.850	32.900	32.900	226,257
2024-10-01	34.200	34.200	33.500	33.500	33.500	187,124
2024-09-30	34.150	34.550	34.000	34.200	34.200	151,465
2024-09-27	33.900	34.600	33.550	34.600	34.600	645,896
2024-09-26	33.250	33.850	33.250	33.500	33.500	300,712
2024-09-25	33.200	33.850	33.150	33.150	33.150	381,713
2024-09-24	33.150	33.750	32.850	32.850	32.850	449,666
2024-09-23	33.550	33.550	32.600	33.150	33.150	1,371,971
2024-09-20	34.300	34.500	32.700	33.750	33.750	2,169,935
2024-09-19	35.350	35.900	35.200	35.850	35.850	283,732
2024-09-18	35.700	36.050	35.100	35.200	35.200	320,203
2024-09-16	35.300	35.300	34.850	35.100	35.100	220,860
2024-09-13	34.600	35.350	34.600	34.950	34.950	266,005
2024-09-12	34.550	34.900	34.200	34.600	34.600	281,570
2024-09-11	34.800	34.950	34.350	34.450	34.450	390,358
2024-09-10	36.050	36.100	34.500	34.800	34.800	700,725
2024-09-09	35.300	36.000	34.800	35.950	35.950	698,256
2024-09-06	36.750	36.750	35.850	36.250	36.250	461,253
2024-09-05	36.900	37.600	36.750	36.750	36.750	313,715
2024-09-04	36.600	37.300	34.800	36.700	36.700	854,899
2024-09-03	38.450	38.900	38.000	38.000	38.000	294,732
2024-09-02	39.800	39.900	38.300	38.450	38.450	493,650
2024-08-30	38.900	40.100	38.800	39.400	39.400	696,640
2024-08-29	38.650	39.700	38.600	38.800	38.800	871,143
2024-08-28	37.950	38.750	37.600	38.650	38.650	667,297
2024-08-27	37.200	38.050	37.000	37.950	37.950	337,217
2024-08-26	37.100	38.000	37.000	37.200	37.200	624,677
2024-08-23	38.700	38.700	37.950	38.600	38.600	1,073,539
2024-08-22	39.600	39.600	37.500	38.750	38.750	1,680,813
2024-08-21	40.600	40.600	39.250	39.600	39.600	868,159
2024-08-20	41.900	41.900	40.450	40.650	40.650	1,190,243
2024-08-19	41.900	42.250	41.150	41.750	41.750	832,723
2024-08-16	40.600	41.950	40.350	41.550	41.550	1,103,100
2024-08-15	40.500	40.900	40.000	40.200	40.200	643,293
2024-08-14	40.900	41.200	40.100	40.250	40.250	583,966
2024-08-13	40.550	40.650	39.800	40.250	40.250	800,754
2024-08-12	41.150	42.700	40.400	40.500	40.500	1,679,025
2024-08-09	40.400	41.400	40.000	40.000	40.000	1,157,617
2024-08-08	39.100	40.500	38.400	39.600	39.600	1,231,079
2024-08-07	38.300	41.500	37.400	40.600	40.600	2,655,596
2024-08-06	41.000	41.850	38.250	38.250	38.250	5,026,671
2024-08-05	44.100	44.100	42.500	42.500	42.500	1,892,656
2024-08-02	51.000	52.100	47.150	47.200	47.200	6,491,569

← NewerPage 9 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.