Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	62.400	62.400	61.100	61.500	61.500	1,547,252
2026-01-20	63.900	63.900	62.300	62.400	62.400	1,350,627
2026-01-19	63.000	64.500	62.900	63.300	63.300	2,018,999
2026-01-16	62.300	63.400	62.300	62.900	62.900	1,225,357
2026-01-15	63.200	63.200	62.000	62.400	62.400	856,165
2026-01-14	63.200	64.100	62.400	63.000	63.000	1,340,109
2026-01-13	63.200	63.400	61.900	63.200	63.200	1,311,766
2026-01-12	63.900	64.900	62.800	63.100	63.100	2,452,102
2026-01-09	62.700	63.800	61.800	63.400	63.400	1,625,545
2026-01-08	62.300	62.500	61.800	62.500	62.500	1,194,371
2026-01-07	65.800	66.000	62.000	62.200	62.200	4,645,311
2026-01-06	68.200	69.900	65.300	65.600	65.600	7,163,480
2026-01-05	60.500	66.500	60.500	66.500	66.500	8,832,639
2026-01-02	60.000	60.500	59.300	60.500	60.500	1,442,756
2025-12-31	60.900	60.900	58.900	60.100	60.100	3,490,268
2025-12-30	62.400	62.400	60.500	60.900	60.900	1,461,015
2025-12-29	62.800	62.800	61.800	62.400	62.400	1,072,047
2025-12-26	62.700	62.800	61.700	62.000	62.000	802,759
2025-12-24	62.900	63.600	62.600	62.700	62.700	1,585,586
2025-12-23	61.800	62.500	61.100	62.100	62.100	1,265,651
2025-12-22	63.200	63.600	61.000	61.100	61.100	1,789,890
2025-12-19	62.300	63.500	62.300	62.700	62.700	1,776,789
2025-12-18	61.400	61.900	59.900	61.900	61.900	1,197,941
2025-12-17	61.200	61.700	60.500	60.700	60.700	907,850
2025-12-16	60.700	60.900	59.700	60.300	60.300	1,490,639
2025-12-15	62.000	62.700	60.500	61.000	61.000	1,958,699
2025-12-12	62.500	63.400	61.500	62.300	62.300	2,553,900
2025-12-11	60.300	62.000	60.200	61.300	61.300	2,595,357
2025-12-10	60.500	60.500	59.700	59.800	59.800	707,935
2025-12-09	61.100	61.100	59.800	59.800	59.800	802,045
2025-12-08	60.400	61.300	60.400	60.700	60.700	836,253
2025-12-05	59.700	60.500	58.900	60.300	60.300	1,471,190
2025-12-04	59.600	60.100	58.900	59.500	59.500	1,239,431
2025-12-03	60.600	60.800	58.900	59.300	59.300	2,124,775
2025-12-02	60.900	61.100	60.100	60.200	60.200	1,075,194
2025-12-01	62.500	62.500	60.000	60.900	60.900	1,615,424
2025-11-28	62.400	62.800	61.600	62.400	62.400	1,080,678
2025-11-27	62.000	62.200	61.400	62.000	62.000	985,630
2025-11-26	60.900	61.800	60.700	61.800	61.800	1,256,199
2025-11-25	60.600	61.200	60.200	60.500	60.500	1,270,684
2025-11-24	60.000	60.500	59.300	60.000	60.000	1,300,452
2025-11-21	61.400	61.500	58.200	58.600	58.600	3,074,294
2025-11-20	61.500	62.000	60.600	61.400	61.400	2,598,817
2025-11-19	58.400	62.300	58.100	60.900	60.900	4,056,690
2025-11-18	60.400	62.100	58.300	58.400	58.400	4,197,081
2025-11-17	62.500	62.500	60.600	60.800	60.800	2,528,070
2025-11-14	62.500	63.100	61.000	62.000	62.000	4,621,310
2025-11-13	61.000	61.400	59.500	61.100	61.100	4,128,667
2025-11-12	60.500	62.000	59.000	60.200	60.200	7,077,991
2025-11-11	67.400	67.600	61.200	61.200	61.200	17,089,115
2025-11-10	70.000	70.300	67.600	67.900	67.900	2,593,482
2025-11-07	70.100	70.700	69.200	69.400	69.400	1,883,155
2025-11-06	70.100	70.400	69.700	70.100	70.100	1,011,036
2025-11-05	70.100	70.600	69.100	69.300	69.300	2,338,087
2025-11-04	70.600	71.000	69.700	70.100	70.100	1,986,165
2025-11-03	69.700	71.400	68.900	70.500	70.500	2,581,801
2025-10-31	71.100	71.400	69.300	69.400	69.400	2,623,624
2025-10-30	69.800	72.000	68.200	70.900	70.900	4,735,734
2025-10-29	69.600	70.100	69.300	69.500	69.500	1,099,640
2025-10-28	70.900	71.400	69.000	69.200	69.200	3,298,390

← NewerPage 4 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.