Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 80.500 | 81.000 | 76.800 | 77.100 | 77.100 | 8,780,987 |
| 2025-05-06 | 81.900 | 82.500 | 79.200 | 80.100 | 80.100 | 12,090,856 |
| 2025-05-05 | 78.500 | 83.800 | 76.500 | 82.000 | 82.000 | 27,654,323 |
| 2025-05-02 | 73.800 | 78.400 | 73.500 | 76.800 | 76.800 | 8,982,376 |
| 2025-04-30 | 75.200 | 75.600 | 72.200 | 72.800 | 72.800 | 5,452,349 |
| 2025-04-29 | 72.500 | 75.700 | 72.000 | 75.200 | 75.200 | 5,317,350 |
| 2025-04-28 | 71.900 | 73.000 | 71.500 | 72.300 | 72.300 | 3,006,159 |
| 2025-04-25 | 73.300 | 73.700 | 71.200 | 71.800 | 71.800 | 4,894,453 |
| 2025-04-24 | 72.500 | 72.700 | 70.400 | 71.800 | 71.800 | 5,037,114 |
| 2025-04-23 | 71.000 | 73.200 | 70.200 | 72.000 | 72.000 | 6,914,879 |
| 2025-04-22 | 69.000 | 73.400 | 67.700 | 67.900 | 67.900 | 11,863,065 |
| 2025-04-21 | 77.700 | 77.700 | 70.300 | 71.500 | 71.500 | 9,428,381 |
| 2025-04-18 | 78.500 | 78.800 | 77.000 | 77.800 | 77.800 | 3,528,510 |
| 2025-04-17 | 79.100 | 79.800 | 76.000 | 78.000 | 78.000 | 7,203,281 |
| 2025-04-16 | 83.200 | 83.700 | 78.500 | 78.600 | 78.600 | 9,317,190 |
| 2025-04-15 | 80.500 | 84.500 | 80.300 | 83.100 | 83.100 | 9,848,720 |
| 2025-04-14 | 81.000 | 83.200 | 78.800 | 80.000 | 80.000 | 12,811,962 |
| 2025-04-11 | 71.700 | 79.000 | 70.600 | 79.000 | 79.000 | 18,990,826 |
| 2025-04-10 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 1,961,062 |
| 2025-04-09 | 75.700 | 79.800 | 69.500 | 69.500 | 69.500 | 23,671,995 |
| 2025-04-08 | 67.600 | 77.700 | 67.500 | 77.200 | 77.200 | 21,883,664 |
| 2025-04-07 | 74.200 | 74.200 | 74.200 | 74.200 | 74.200 | 610,391 |
| 2025-04-02 | 81.600 | 83.100 | 80.700 | 82.400 | 82.400 | 4,589,886 |
| 2025-04-01 | 82.900 | 83.600 | 81.000 | 81.100 | 81.100 | 5,324,785 |
| 2025-03-31 | 83.700 | 85.200 | 80.900 | 82.400 | 82.400 | 9,923,930 |
| 2025-03-28 | 93.200 | 93.500 | 87.000 | 87.000 | 87.000 | 10,900,350 |
| 2025-03-27 | 94.600 | 96.200 | 92.500 | 92.500 | 92.500 | 10,897,030 |
| 2025-03-26 | 92.500 | 95.700 | 92.300 | 94.500 | 94.500 | 5,479,848 |
| 2025-03-25 | 92.000 | 94.300 | 90.700 | 91.600 | 91.600 | 4,625,754 |
| 2025-03-24 | 96.300 | 96.500 | 90.000 | 90.600 | 90.600 | 6,715,730 |
| 2025-03-21 | 93.400 | 95.600 | 91.600 | 95.600 | 95.600 | 7,661,115 |
| 2025-03-20 | 92.100 | 93.800 | 90.700 | 93.300 | 93.300 | 5,174,959 |
| 2025-03-19 | 94.500 | 94.900 | 90.300 | 90.600 | 90.600 | 7,781,474 |
| 2025-03-18 | 95.600 | 96.700 | 93.900 | 94.100 | 94.100 | 5,501,887 |
| 2025-03-17 | 94.500 | 95.800 | 93.500 | 95.500 | 95.500 | 7,137,760 |
| 2025-03-14 | 92.800 | 94.000 | 90.200 | 93.900 | 93.900 | 10,991,913 |
| 2025-03-13 | 96.100 | 98.000 | 88.000 | 92.100 | 92.100 | 25,003,781 |
| 2025-03-12 | 95.200 | 98.800 | 93.300 | 95.500 | 95.500 | 18,667,113 |
| 2025-03-11 | 100.00 | 100.50 | 95.000 | 95.000 | 95.000 | 33,435,958 |
| 2025-03-10 | 101.00 | 107.50 | 99.800 | 105.50 | 105.50 | 14,724,148 |
| 2025-03-07 | 104.50 | 106.00 | 100.00 | 100.00 | 100.00 | 9,557,182 |
| 2025-03-06 | 103.00 | 107.50 | 102.50 | 104.50 | 104.50 | 13,116,578 |
| 2025-03-05 | 101.50 | 104.00 | 100.00 | 102.50 | 102.50 | 10,007,667 |
| 2025-03-04 | 98.500 | 104.00 | 94.600 | 102.50 | 102.50 | 20,052,302 |
| 2025-03-03 | 103.00 | 105.00 | 99.900 | 100.50 | 100.50 | 11,320,390 |
| 2025-02-27 | 110.50 | 111.50 | 103.00 | 104.00 | 104.00 | 17,570,790 |
| 2025-02-26 | 108.50 | 113.50 | 107.50 | 108.00 | 108.00 | 14,463,245 |
| 2025-02-25 | 111.00 | 115.00 | 107.50 | 109.00 | 109.00 | 25,744,941 |
| 2025-02-24 | 103.50 | 113.50 | 103.00 | 112.00 | 112.00 | 34,122,742 |
| 2025-02-21 | 103.50 | 106.00 | 102.00 | 104.00 | 104.00 | 10,499,029 |
| 2025-02-20 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 11,128,690 |
| 2025-02-19 | 109.50 | 112.50 | 104.00 | 105.00 | 105.00 | 24,137,647 |
| 2025-02-18 | 106.50 | 109.50 | 103.50 | 109.00 | 109.00 | 16,020,640 |
| 2025-02-17 | 107.50 | 108.50 | 102.00 | 105.50 | 105.50 | 22,546,491 |
| 2025-02-14 | 103.00 | 110.50 | 101.00 | 109.50 | 109.50 | 37,565,996 |
| 2025-02-13 | 104.00 | 107.00 | 99.800 | 102.00 | 102.00 | 49,085,370 |
| 2025-02-12 | 94.000 | 102.00 | 93.700 | 102.00 | 102.00 | 56,416,297 |
| 2025-02-11 | 92.500 | 99.500 | 89.600 | 92.900 | 92.900 | 57,810,761 |
| 2025-02-10 | 90.000 | 94.000 | 89.200 | 92.600 | 92.600 | 21,147,874 |
| 2025-02-07 | 90.900 | 92.300 | 88.100 | 89.800 | 89.800 | 14,248,255 |
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.