Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	72.000	72.500	70.300	70.300	70.300	2,824,928
2025-10-23	71.300	71.500	70.400	70.400	70.400	2,123,137
2025-10-22	71.800	72.300	71.500	71.700	71.200	1,250,024
2025-10-21	72.500	72.700	71.600	71.700	71.200	1,344,683
2025-10-20	73.200	73.300	71.600	71.600	71.101	2,842,494
2025-10-17	73.800	74.800	72.800	72.800	72.292	2,305,398
2025-10-16	74.100	75.500	73.100	74.300	74.300	3,587,341
2025-10-15	73.500	75.700	73.400	73.900	73.900	3,162,705
2025-10-14	74.500	77.700	72.500	72.500	72.500	6,961,693
2025-10-13	72.400	74.100	71.500	74.000	74.000	2,670,237
2025-10-09	74.400	74.400	72.300	72.700	72.700	1,966,472
2025-10-08	73.700	76.000	73.700	73.900	73.900	2,721,975
2025-10-07	73.800	74.700	73.100	74.200	74.200	2,196,044
2025-10-03	72.300	73.400	72.200	73.000	73.000	993,454
2025-10-02	73.200	73.500	72.300	72.300	72.300	1,031,111
2025-10-01	74.300	74.500	72.900	73.000	73.000	1,087,361
2025-09-30	72.400	74.800	71.400	74.000	74.000	2,497,733
2025-09-29	71.300	71.300	71.300	71.300	71.300	0
2025-09-26	73.500	73.700	71.300	71.300	71.300	3,116,010
2025-09-25	73.300	73.700	72.600	72.900	72.900	1,163,625
2025-09-24	72.900	73.900	72.700	72.900	72.900	806,322
2025-09-23	72.800	74.300	72.600	72.700	72.700	1,733,953
2025-09-22	73.200	73.600	72.300	72.400	72.400	1,697,285
2025-09-19	74.900	74.900	73.100	73.100	73.100	1,823,735
2025-09-18	75.000	77.300	73.300	73.700	73.700	3,838,204
2025-09-17	73.100	73.600	72.700	72.900	72.900	1,314,896
2025-09-16	73.800	74.500	73.000	73.000	73.000	2,126,694
2025-09-15	74.300	74.300	72.400	73.100	73.100	2,574,100
2025-09-12	73.600	74.800	73.300	74.300	74.300	1,601,500
2025-09-11	74.900	75.700	73.100	73.500	73.500	2,460,785
2025-09-10	75.400	75.600	74.400	74.600	74.600	2,305,946
2025-09-09	74.500	75.800	74.000	74.500	74.500	2,257,703
2025-09-08	75.300	75.900	73.800	73.800	73.800	2,495,250
2025-09-05	78.100	78.200	74.800	75.100	75.100	7,283,699
2025-09-04	73.500	78.800	72.000	77.900	77.900	10,341,959
2025-09-03	74.400	74.800	72.200	73.100	73.100	4,225,402
2025-09-02	75.000	79.700	74.100	74.800	74.800	10,540,953
2025-09-01	72.735	74.103	72.222	72.821	72.521	7,092,353
2025-08-29	71.368	73.162	71.197	72.137	71.840	4,139,285
2025-08-28	73.504	76.239	71.368	71.368	71.074	9,521,493
2025-08-27	70.086	73.504	69.658	73.504	73.202	6,704,516
2025-08-26	79.200	81.800	79.000	81.600	81.600	2,662,958
2025-08-25	83.200	83.200	79.000	79.200	79.200	5,854,269
2025-08-22	82.300	83.000	81.300	82.200	82.200	1,510,691
2025-08-21	83.300	85.300	82.000	82.300	82.300	2,857,561
2025-08-20	84.000	84.500	82.000	83.200	83.200	3,416,382
2025-08-19	85.500	86.500	84.200	84.400	84.400	3,001,049
2025-08-18	86.400	87.600	85.200	85.800	85.800	7,265,716
2025-08-15	80.300	86.000	80.000	83.900	83.900	12,569,701
2025-08-14	79.600	80.700	78.700	79.100	79.100	3,530,071
2025-08-13	78.900	79.600	77.700	79.000	79.000	3,856,558
2025-08-12	72.900	79.300	72.900	78.500	78.500	7,641,450
2025-08-11	72.400	72.900	71.300	72.600	72.600	1,615,079
2025-08-08	72.200	73.100	71.900	72.400	72.400	1,097,248
2025-08-07	72.400	73.300	72.100	72.200	72.200	958,162
2025-08-06	73.200	73.300	72.000	72.400	72.400	1,071,008
2025-08-05	74.100	74.200	73.000	73.000	73.000	1,426,787
2025-08-04	72.500	73.900	71.300	73.900	73.900	1,782,492
2025-08-01	73.300	74.200	72.100	73.000	73.000	1,541,323
2025-07-31	72.000	74.600	71.200	74.000	74.000	2,926,751

← NewerPage 5 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.