Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.050	39.800	38.550	38.600	38.600	672,050
2026-07-23	39.000	39.250	38.750	39.050	39.050	607,200
2026-07-22	39.900	40.350	39.000	39.000	39.000	1,044,952
2026-07-21	38.650	41.000	38.650	40.000	40.000	1,578,018
2026-07-20	38.700	39.300	37.750	38.500	38.500	1,304,325
2026-07-17	39.500	40.600	38.200	38.250	38.250	2,328,720
2026-07-16	39.850	40.250	39.100	39.750	39.750	856,340
2026-07-15	38.550	39.650	38.550	39.550	39.550	778,466
2026-07-14	40.700	40.700	38.400	38.700	38.700	1,484,020
2026-07-13	39.650	40.750	39.450	39.750	39.750	1,853,020
2026-07-10	38.800	38.800	38.800	38.800	38.800	0
2026-07-09	38.850	39.150	38.450	38.800	38.800	852,176
2026-07-08	38.500	38.800	38.150	38.700	38.700	434,005
2026-07-07	39.350	39.800	38.300	38.500	38.500	823,634
2026-07-06	40.200	40.350	39.150	39.450	39.450	790,200
2026-07-03	38.100	39.400	38.100	39.200	39.200	836,010
2026-07-02	38.800	38.950	38.100	38.300	38.300	954,868
2026-07-01	39.050	39.250	38.300	38.300	38.300	944,015
2026-06-30	38.400	39.000	38.100	38.550	38.550	1,415,400
2026-06-29	38.150	39.400	38.150	38.650	38.650	868,000
2026-06-26	39.300	39.300	38.300	38.300	38.300	1,636,822
2026-06-25	38.900	40.100	38.900	39.800	39.800	1,660,105
2026-06-24	38.750	40.050	38.700	38.900	38.900	5,752,789
2026-06-23	43.000	43.100	41.800	41.850	41.850	1,609,248
2026-06-22	44.200	44.500	42.800	42.950	42.950	2,022,547
2026-06-18	46.500	46.600	44.100	44.100	44.100	2,711,872
2026-06-17	47.000	47.250	46.450	46.450	46.450	1,096,313
2026-06-16	46.800	47.400	46.250	47.000	47.000	1,585,500
2026-06-15	47.000	47.300	46.250	46.800	46.800	1,458,776
2026-06-12	47.200	47.600	46.100	46.850	46.850	1,689,440
2026-06-11	49.450	49.500	46.250	46.800	46.800	2,752,681
2026-06-10	49.500	51.400	48.150	48.900	48.900	5,899,154
2026-06-09	48.100	49.850	47.750	48.900	48.900	3,051,980
2026-06-08	48.150	48.150	45.200	47.500	47.500	4,783,370
2026-06-05	47.000	49.850	47.000	49.300	49.300	6,449,068
2026-06-04	45.800	46.750	45.450	46.100	46.100	1,951,471
2026-06-03	45.950	46.000	45.050	45.800	45.800	1,336,525
2026-06-02	47.000	47.400	45.600	45.750	45.750	1,891,353
2026-06-01	46.500	48.100	46.100	47.000	47.000	3,974,211
2026-05-29	42.000	45.900	41.550	45.900	45.900	4,982,995
2026-05-28	41.700	42.700	41.000	41.800	41.800	2,268,996
2026-05-27	41.200	41.800	40.400	41.500	41.500	1,946,424
2026-05-26	42.450	43.000	39.950	40.800	40.800	3,656,808
2026-05-25	46.000	46.000	41.950	42.200	42.200	5,320,281
2026-05-22	46.700	49.300	45.350	45.500	45.500	6,819,361
2026-05-21	46.550	46.600	44.050	46.450	46.450	11,530,281
2026-05-20	42.400	42.450	42.400	42.450	42.450	2,356,293
2026-05-19	37.850	39.700	37.700	38.600	38.600	2,771,881
2026-05-18	38.000	38.500	37.050	37.900	37.900	3,485,409
2026-05-15	39.250	39.250	37.300	37.450	37.450	6,252,809
2026-05-14	42.000	42.100	39.500	39.800	39.800	5,219,431
2026-05-13	42.500	43.100	42.000	42.000	42.000	1,631,621
2026-05-12	43.700	43.700	42.500	42.500	42.500	1,915,670
2026-05-11	43.300	45.350	42.800	43.250	43.250	3,831,207
2026-05-08	43.600	44.200	42.200	42.200	42.200	2,707,518
2026-05-07	43.650	44.450	43.300	43.550	43.550	1,545,670
2026-05-06	44.500	44.900	43.600	43.650	43.650	2,870,367
2026-05-05	45.000	45.150	44.200	44.250	44.250	2,778,440
2026-05-04	47.000	47.000	45.300	45.300	45.300	2,591,302
2026-04-30	46.000	48.650	46.000	46.700	46.700	4,676,006

← NewerPage 2 of 21 · 1,216 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.