Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	33.802	34.377	32.908	34.186	34.186	11,399,395
2024-05-07	35.527	36.294	33.291	33.547	33.547	23,151,597
2024-05-06	38.722	39.425	34.505	36.230	36.230	52,835,694
2024-05-03	35.016	38.147	34.186	38.147	38.147	53,133,669
2024-05-02	32.588	34.697	32.269	34.697	34.697	24,436,237
2024-04-30	31.757	31.885	30.384	31.566	31.566	6,688,935
2024-04-29	32.269	32.524	31.118	31.566	31.566	11,831,635
2024-04-26	31.182	33.227	31.055	31.662	31.662	15,152,736
2024-04-25	30.671	31.821	30.128	31.182	31.182	16,529,881
2024-04-24	31.342	31.374	29.617	30.671	30.671	13,959,944
2024-04-23	32.141	33.738	29.233	30.767	30.767	27,824,691
2024-04-22	36.422	37.317	31.949	32.205	32.205	64,365,804
2024-04-19	31.406	34.377	31.023	34.377	34.377	46,520,299
2024-04-18	30.288	31.885	29.713	31.278	31.278	17,821,074
2024-04-17	29.393	31.214	29.170	30.160	30.160	13,658,355
2024-04-16	29.042	29.521	28.115	28.882	28.882	8,654,598
2024-04-15	31.246	31.821	29.297	29.617	29.617	29,869,640
2024-04-12	26.518	29.170	26.390	29.170	29.170	10,248,181
2024-04-11	26.869	27.221	26.230	26.518	26.518	2,791,634
2024-04-10	26.805	26.965	26.294	26.646	26.646	2,173,756
2024-04-09	26.326	26.550	25.943	26.454	26.454	2,393,052
2024-04-08	26.582	26.837	25.975	26.198	26.198	2,160,101
2024-04-03	26.837	26.837	25.559	26.294	26.294	4,021,748
2024-04-02	27.348	27.348	26.646	26.837	26.837	2,210,082
2024-04-01	27.157	27.572	26.901	26.997	26.997	2,848,667
2024-03-29	27.828	28.083	26.294	27.125	27.125	6,402,385
2024-03-28	26.837	28.051	26.677	27.540	27.540	6,408,899
2024-03-27	26.454	27.125	25.975	26.646	26.646	3,464,147
2024-03-26	26.837	27.860	26.198	26.198	26.198	5,645,375
2024-03-25	26.965	27.348	26.582	26.837	26.837	3,758,032
2024-03-22	27.668	28.115	26.997	27.157	27.157	3,869,166
2024-03-21	27.955	28.051	26.741	27.444	27.444	5,803,775
2024-03-20	28.115	29.233	27.572	27.572	27.572	7,238,132
2024-03-19	28.786	29.361	27.828	27.828	27.828	6,092,845
2024-03-18	28.626	29.042	27.668	28.754	28.754	6,300,999
2024-03-15	29.074	30.320	28.307	28.626	28.626	10,549,918
2024-03-14	28.882	29.617	28.243	28.786	28.786	8,442,519
2024-03-13	32.141	32.269	29.138	29.138	29.138	17,121,628
2024-03-12	31.470	33.802	30.671	31.821	31.821	39,694,665
2024-03-11	28.882	31.374	28.307	31.374	31.374	17,241,629
2024-03-08	29.808	31.246	27.987	28.531	28.531	15,476,220
2024-03-07	30.511	31.598	29.713	30.096	30.096	15,278,245
2024-03-06	31.278	32.588	30.352	30.479	30.479	25,746,426
2024-03-05	28.467	30.703	28.051	30.703	30.703	16,966,958
2024-03-04	30.352	31.438	27.093	27.924	27.924	25,930,369
2024-03-01	27.285	29.425	26.390	29.425	29.425	18,743,629
2024-02-29	26.422	28.083	25.975	26.773	26.773	13,684,820
2024-02-27	27.029	27.412	25.847	26.262	26.262	14,364,728
2024-02-26	23.035	24.952	22.908	24.952	24.952	15,609,916
2024-02-23	22.939	24.281	22.364	22.684	22.684	18,496,387
2024-02-22	24.920	25.527	22.077	22.109	22.109	44,587,731
2024-02-21	23.035	24.505	22.364	24.505	24.505	32,254,866
2024-02-20	20.352	22.300	20.096	22.300	22.300	27,798,659
2024-02-19	19.585	20.384	19.233	20.288	20.288	13,546,277
2024-02-16	18.147	19.489	17.572	18.850	18.850	12,078,531
2024-02-15	16.933	18.530	16.933	18.403	18.403	7,976,771
2024-02-05	17.093	17.348	16.805	16.869	16.869	1,934,331
2024-02-02	17.412	17.668	17.061	17.093	17.093	2,891,668
2024-02-01	17.668	18.147	17.412	17.412	17.412	2,708,063
2024-01-31	17.700	18.019	17.412	17.828	17.828	2,637,014

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.