Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 72.000 | 74.600 | 71.200 | 74.000 | 74.000 | 2,926,751 |
| 2025-07-30 | 72.400 | 72.700 | 71.800 | 72.300 | 72.300 | 992,645 |
| 2025-07-29 | 74.100 | 74.300 | 71.300 | 72.200 | 72.200 | 3,757,395 |
| 2025-07-28 | 74.800 | 74.900 | 73.700 | 73.900 | 73.900 | 1,112,697 |
| 2025-07-25 | 74.600 | 74.900 | 73.500 | 74.400 | 74.400 | 1,097,983 |
| 2025-07-24 | 75.000 | 75.000 | 74.300 | 74.600 | 74.600 | 1,023,981 |
| 2025-07-23 | 74.000 | 75.400 | 74.000 | 74.300 | 74.300 | 1,925,500 |
| 2025-07-22 | 77.400 | 77.400 | 73.600 | 73.600 | 73.600 | 4,451,123 |
| 2025-07-21 | 77.800 | 77.800 | 76.000 | 76.900 | 76.900 | 2,213,176 |
| 2025-07-18 | 79.200 | 79.700 | 77.400 | 77.800 | 77.800 | 2,339,550 |
| 2025-07-17 | 79.200 | 79.500 | 78.400 | 78.900 | 78.900 | 2,270,878 |
| 2025-07-16 | 80.400 | 80.800 | 78.200 | 79.100 | 79.100 | 3,533,386 |
| 2025-07-15 | 80.900 | 82.000 | 79.400 | 80.400 | 80.400 | 2,977,336 |
| 2025-07-14 | 80.500 | 82.400 | 80.400 | 80.800 | 80.800 | 2,324,009 |
| 2025-07-11 | 78.000 | 81.200 | 77.600 | 81.100 | 81.100 | 5,118,318 |
| 2025-07-10 | 77.200 | 78.200 | 77.000 | 78.100 | 78.100 | 1,341,684 |
| 2025-07-09 | 77.000 | 77.900 | 76.600 | 77.000 | 77.000 | 1,818,326 |
| 2025-07-08 | 78.300 | 79.400 | 77.000 | 77.400 | 77.400 | 2,448,030 |
| 2025-07-07 | 79.100 | 79.800 | 76.900 | 79.200 | 79.200 | 2,991,319 |
| 2025-07-04 | 78.700 | 79.400 | 74.500 | 78.100 | 78.100 | 7,631,290 |
| 2025-07-03 | 80.900 | 81.000 | 78.500 | 78.600 | 78.600 | 5,276,317 |
| 2025-07-02 | 81.000 | 81.800 | 80.800 | 81.000 | 81.000 | 1,472,338 |
| 2025-07-01 | 81.700 | 82.300 | 80.800 | 80.800 | 80.800 | 1,676,867 |
| 2025-06-30 | 82.700 | 82.900 | 80.800 | 80.800 | 80.800 | 2,398,238 |
| 2025-06-27 | 84.900 | 84.900 | 82.000 | 82.600 | 82.600 | 2,681,599 |
| 2025-06-26 | 81.100 | 84.400 | 80.700 | 83.400 | 83.400 | 3,881,367 |
| 2025-06-25 | 83.400 | 83.900 | 80.700 | 80.800 | 80.800 | 3,661,562 |
| 2025-06-24 | 81.400 | 82.700 | 81.400 | 82.400 | 82.400 | 2,572,707 |
| 2025-06-23 | 82.600 | 82.600 | 80.400 | 80.400 | 80.400 | 5,110,836 |
| 2025-06-20 | 86.200 | 87.200 | 84.000 | 84.000 | 84.000 | 4,525,609 |
| 2025-06-19 | 87.800 | 88.200 | 86.300 | 86.300 | 86.300 | 2,770,492 |
| 2025-06-18 | 86.700 | 87.700 | 86.100 | 87.100 | 87.100 | 2,681,565 |
| 2025-06-17 | 87.000 | 89.000 | 85.700 | 85.800 | 85.800 | 4,814,582 |
| 2025-06-16 | 85.200 | 86.500 | 84.800 | 86.000 | 86.000 | 2,896,492 |
| 2025-06-13 | 87.500 | 87.800 | 85.500 | 85.700 | 85.700 | 6,191,445 |
| 2025-06-12 | 89.000 | 89.700 | 87.800 | 87.800 | 87.800 | 3,673,914 |
| 2025-06-11 | 90.000 | 91.000 | 87.600 | 88.600 | 88.600 | 7,702,163 |
| 2025-06-10 | 91.500 | 93.700 | 90.100 | 90.200 | 90.200 | 12,880,181 |
| 2025-06-09 | 88.000 | 92.000 | 87.300 | 91.500 | 91.500 | 17,769,478 |
| 2025-06-06 | 86.700 | 87.700 | 86.200 | 87.200 | 87.200 | 3,476,280 |
| 2025-06-05 | 85.400 | 87.200 | 85.400 | 86.700 | 86.700 | 3,779,837 |
| 2025-06-04 | 88.100 | 88.800 | 85.400 | 85.400 | 85.400 | 6,825,222 |
| 2025-06-03 | 87.600 | 89.400 | 86.600 | 87.700 | 87.700 | 6,744,939 |
| 2025-06-02 | 89.800 | 92.300 | 87.000 | 87.400 | 87.400 | 12,036,976 |
| 2025-05-29 | 88.600 | 90.100 | 87.000 | 90.000 | 90.000 | 13,899,921 |
| 2025-05-28 | 87.000 | 89.500 | 86.800 | 88.000 | 88.000 | 13,037,113 |
| 2025-05-27 | 84.100 | 88.400 | 84.100 | 86.300 | 86.300 | 12,037,757 |
| 2025-05-26 | 85.500 | 86.000 | 83.600 | 83.800 | 83.800 | 3,752,049 |
| 2025-05-23 | 85.300 | 85.500 | 84.000 | 84.900 | 84.900 | 3,160,729 |
| 2025-05-22 | 85.600 | 85.700 | 84.000 | 84.500 | 84.500 | 4,658,905 |
| 2025-05-21 | 85.200 | 86.500 | 84.100 | 85.800 | 85.800 | 5,612,641 |
| 2025-05-20 | 90.300 | 90.700 | 84.900 | 85.200 | 85.200 | 14,260,788 |
| 2025-05-19 | 90.500 | 91.600 | 89.000 | 89.700 | 89.700 | 13,404,216 |
| 2025-05-16 | 87.400 | 93.700 | 87.100 | 90.100 | 90.100 | 28,027,768 |
| 2025-05-15 | 87.200 | 90.100 | 86.900 | 88.200 | 88.200 | 24,840,148 |
| 2025-05-14 | 82.300 | 86.900 | 81.500 | 86.900 | 86.900 | 20,909,974 |
| 2025-05-13 | 78.500 | 81.400 | 78.100 | 79.000 | 79.000 | 9,739,425 |
| 2025-05-12 | 77.900 | 78.800 | 77.400 | 77.600 | 77.600 | 3,543,419 |
| 2025-05-09 | 77.300 | 79.400 | 76.100 | 78.100 | 78.100 | 6,229,732 |
| 2025-05-08 | 78.100 | 78.600 | 77.100 | 77.200 | 77.200 | 3,430,075 |
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.