Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 90.700 | 93.700 | 89.400 | 90.600 | 90.600 | 16,304,157 |
| 2025-02-05 | 86.500 | 92.700 | 86.400 | 89.900 | 89.900 | 24,074,199 |
| 2025-02-04 | 83.500 | 88.000 | 82.600 | 86.000 | 86.000 | 17,915,419 |
| 2025-02-03 | 78.000 | 85.800 | 78.000 | 83.500 | 83.500 | 18,752,365 |
| 2025-01-22 | 79.000 | 79.700 | 77.500 | 79.000 | 79.000 | 6,609,135 |
| 2025-01-21 | 79.100 | 81.500 | 78.300 | 78.700 | 78.700 | 7,024,608 |
| 2025-01-20 | 79.800 | 83.200 | 77.000 | 78.700 | 78.700 | 19,367,230 |
| 2025-01-17 | 76.600 | 79.300 | 76.400 | 77.100 | 77.100 | 12,572,010 |
| 2025-01-16 | 74.500 | 78.600 | 72.100 | 77.100 | 77.100 | 22,224,558 |
| 2025-01-15 | 67.400 | 72.600 | 66.600 | 72.600 | 72.600 | 11,252,611 |
| 2025-01-14 | 67.200 | 68.600 | 66.000 | 66.000 | 66.000 | 5,369,927 |
| 2025-01-13 | 72.220 | 72.518 | 65.970 | 66.665 | 66.665 | 8,813,638 |
| 2025-01-10 | 76.387 | 77.875 | 71.526 | 72.716 | 72.716 | 7,604,385 |
| 2025-01-09 | 80.752 | 81.049 | 75.295 | 75.494 | 75.494 | 6,626,347 |
| 2025-01-08 | 82.339 | 83.133 | 79.958 | 80.057 | 80.057 | 7,862,297 |
| 2025-01-07 | 82.835 | 83.529 | 79.363 | 82.537 | 82.537 | 17,496,528 |
| 2025-01-06 | 78.172 | 83.133 | 77.280 | 82.240 | 82.240 | 17,551,386 |
| 2025-01-03 | 74.200 | 78.100 | 73.900 | 78.000 | 78.000 | 9,759,110 |
| 2025-01-02 | 74.000 | 75.600 | 72.800 | 73.900 | 73.900 | 3,647,176 |
| 2024-12-31 | 72.500 | 73.900 | 71.300 | 73.500 | 73.500 | 3,748,664 |
| 2024-12-30 | 70.600 | 73.100 | 70.300 | 71.900 | 71.900 | 4,032,272 |
| 2024-12-27 | 72.100 | 72.300 | 70.600 | 70.600 | 70.600 | 1,685,291 |
| 2024-12-26 | 73.100 | 73.500 | 71.800 | 71.800 | 71.800 | 1,792,302 |
| 2024-12-25 | 74.200 | 74.600 | 72.400 | 72.600 | 72.600 | 2,758,692 |
| 2024-12-24 | 74.000 | 76.000 | 73.000 | 73.200 | 73.200 | 4,081,589 |
| 2024-12-23 | 73.100 | 75.400 | 72.300 | 73.800 | 73.800 | 4,163,696 |
| 2024-12-20 | 72.500 | 77.800 | 72.200 | 72.600 | 72.600 | 12,052,326 |
| 2024-12-19 | 68.500 | 72.300 | 68.300 | 71.700 | 71.700 | 4,253,894 |
| 2024-12-18 | 71.100 | 71.900 | 69.400 | 69.400 | 69.400 | 3,694,151 |
| 2024-12-17 | 71.600 | 72.100 | 69.600 | 71.000 | 71.000 | 3,691,431 |
| 2024-12-16 | 69.000 | 75.500 | 69.000 | 71.500 | 71.500 | 8,052,935 |
| 2024-12-13 | 70.300 | 71.200 | 68.700 | 69.000 | 69.000 | 5,911,729 |
| 2024-12-12 | 67.600 | 71.900 | 66.200 | 70.300 | 70.300 | 9,053,952 |
| 2024-12-11 | 65.300 | 66.400 | 64.900 | 65.700 | 65.700 | 3,743,190 |
| 2024-12-10 | 67.500 | 67.700 | 64.900 | 65.300 | 65.300 | 6,104,043 |
| 2024-12-09 | 70.100 | 70.100 | 67.500 | 67.500 | 67.500 | 3,535,932 |
| 2024-12-06 | 68.900 | 70.400 | 68.300 | 69.500 | 69.500 | 4,105,692 |
| 2024-12-05 | 71.100 | 71.100 | 68.200 | 68.900 | 68.900 | 8,084,215 |
| 2024-12-04 | 73.000 | 73.600 | 70.500 | 70.700 | 70.700 | 4,928,443 |
| 2024-12-03 | 72.500 | 74.500 | 72.200 | 72.500 | 72.500 | 4,692,168 |
| 2024-12-02 | 75.400 | 75.400 | 72.100 | 72.500 | 72.500 | 3,059,627 |
| 2024-11-29 | 74.400 | 76.400 | 73.600 | 74.100 | 74.100 | 3,809,368 |
| 2024-11-28 | 74.400 | 76.600 | 73.400 | 74.100 | 74.100 | 5,721,360 |
| 2024-11-27 | 76.000 | 76.600 | 73.600 | 73.600 | 73.600 | 6,457,219 |
| 2024-11-26 | 79.200 | 79.300 | 75.400 | 76.100 | 76.100 | 8,065,152 |
| 2024-11-25 | 79.900 | 81.500 | 78.900 | 79.300 | 79.300 | 5,051,372 |
| 2024-11-22 | 81.900 | 83.000 | 80.000 | 80.000 | 80.000 | 3,810,236 |
| 2024-11-21 | 81.000 | 82.500 | 81.000 | 81.500 | 81.500 | 1,935,723 |
| 2024-11-20 | 81.800 | 81.800 | 81.800 | 81.800 | 81.800 | 3,688,118 |
| 2024-11-19 | 82.500 | 85.700 | 82.000 | 83.000 | 83.000 | 6,708,296 |
| 2024-11-18 | 82.100 | 82.400 | 81.000 | 81.700 | 81.700 | 3,689,450 |
| 2024-11-15 | 84.000 | 85.600 | 81.500 | 81.600 | 81.600 | 6,392,681 |
| 2024-11-14 | 81.700 | 86.700 | 81.400 | 84.000 | 84.000 | 9,845,550 |
| 2024-11-13 | 84.700 | 85.000 | 80.800 | 81.600 | 81.600 | 9,690,101 |
| 2024-11-12 | 88.000 | 89.700 | 85.200 | 85.700 | 85.700 | 7,626,143 |
| 2024-11-11 | 89.000 | 90.700 | 88.100 | 88.900 | 88.900 | 5,518,168 |
| 2024-11-08 | 91.100 | 91.600 | 87.000 | 87.900 | 87.900 | 10,158,693 |
| 2024-11-07 | 91.300 | 93.300 | 90.600 | 90.700 | 90.700 | 6,677,238 |
| 2024-11-06 | 92.900 | 93.400 | 91.100 | 91.100 | 91.100 | 5,510,354 |
| 2024-11-05 | 93.500 | 94.700 | 91.100 | 92.200 | 92.200 | 10,084,242 |
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.