Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	46.600	46.600	45.250	45.400	45.400	2,340,527
2026-04-28	46.000	47.650	45.150	46.600	46.600	4,576,685
2026-04-27	47.700	48.000	46.000	46.350	46.350	5,112,538
2026-04-24	50.000	50.100	47.800	47.850	47.850	3,831,569
2026-04-23	51.600	51.700	49.100	50.000	50.000	4,347,181
2026-04-22	52.500	52.500	51.200	51.600	51.600	2,857,207
2026-04-21	55.300	55.300	51.900	52.300	52.300	5,079,917
2026-04-20	58.200	58.200	54.700	55.200	55.200	4,472,506
2026-04-17	58.100	58.300	57.500	57.600	57.600	1,031,448
2026-04-16	57.900	58.300	57.600	57.700	57.700	987,004
2026-04-15	58.200	58.400	57.600	57.800	57.800	1,064,190
2026-04-14	58.000	58.500	57.500	57.500	57.500	1,327,145
2026-04-13	58.000	58.400	57.400	57.600	57.600	1,201,288
2026-04-10	58.100	58.600	57.600	57.900	57.900	968,276
2026-04-09	58.500	58.500	57.500	57.500	57.500	992,430
2026-04-08	58.700	58.900	58.000	58.500	58.500	1,138,685
2026-04-07	57.900	57.900	57.100	57.300	57.300	888,074
2026-04-02	58.200	59.200	57.400	57.400	57.400	1,558,938
2026-04-01	59.700	59.700	57.700	58.000	58.000	2,483,309
2026-03-31	59.500	60.300	57.800	57.800	57.800	3,099,250
2026-03-30	61.200	61.800	59.800	60.000	60.000	4,288,079
2026-03-27	62.300	63.700	61.500	63.100	63.100	1,544,316
2026-03-26	66.400	66.400	62.600	62.600	62.600	3,362,559
2026-03-25	64.300	66.800	63.700	65.500	65.500	1,902,669
2026-03-24	65.900	66.300	62.600	63.100	63.100	2,350,388
2026-03-23	65.200	68.600	64.800	65.000	65.000	4,788,881
2026-03-20	70.500	70.600	65.100	65.400	65.400	8,532,851
2026-03-19	73.600	74.000	69.500	69.600	69.600	8,428,293
2026-03-18	71.700	73.700	69.600	69.700	69.700	4,150,288
2026-03-17	73.700	74.600	71.400	71.600	71.600	4,003,302
2026-03-16	73.500	74.300	72.400	73.600	73.600	3,790,857
2026-03-13	73.300	75.900	73.300	73.500	73.500	3,856,521
2026-03-12	74.400	76.200	72.800	74.600	74.600	5,292,723
2026-03-11	75.800	76.800	71.100	74.000	74.000	11,430,627
2026-03-10	75.500	76.900	73.300	75.900	75.900	10,009,148
2026-03-09	71.400	81.600	71.100	72.500	72.500	26,632,211
2026-03-06	72.000	78.400	71.800	78.400	78.400	28,395,991
2026-03-05	72.500	73.000	68.400	71.300	71.300	8,655,951
2026-03-04	71.500	71.500	67.000	70.000	70.000	7,356,185
2026-03-03	70.300	74.200	67.500	69.800	69.800	13,881,604
2026-03-02	61.300	67.500	61.100	67.500	67.500	7,968,770
2026-02-26	62.000	62.600	61.400	61.400	61.400	1,136,894
2026-02-25	62.500	62.500	61.400	61.400	61.400	1,127,197
2026-02-24	63.500	63.700	61.800	62.100	62.100	1,665,216
2026-02-23	62.000	63.500	61.400	63.200	63.200	1,880,734
2026-02-11	60.600	61.200	59.500	61.200	61.200	1,950,241
2026-02-10	61.100	61.200	60.100	60.400	60.400	800,977
2026-02-09	61.400	61.700	60.400	60.600	60.600	738,899
2026-02-06	61.500	61.500	60.000	60.500	60.500	1,208,170
2026-02-05	63.000	63.000	61.500	61.500	61.500	1,059,005
2026-02-04	63.200	63.500	62.200	62.600	62.600	685,451
2026-02-03	65.000	65.200	62.600	62.600	62.600	2,079,099
2026-02-02	65.000	65.300	63.100	65.000	65.000	1,908,166
2026-01-30	65.800	66.000	64.900	65.000	65.000	2,290,754
2026-01-29	65.000	65.500	64.300	64.900	64.900	1,432,437
2026-01-28	65.100	65.500	63.900	64.700	64.700	1,373,367
2026-01-27	65.200	65.200	64.200	65.100	65.100	1,116,905
2026-01-26	63.600	64.900	63.400	64.700	64.700	1,349,423
2026-01-23	64.900	65.700	63.200	63.300	63.300	3,486,564
2026-01-22	61.500	67.600	61.500	66.300	66.300	4,283,090

← NewerPage 3 of 21 · 1,221 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.