Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 93.500 | 96.800 | 92.900 | 93.100 | 93.100 | 16,553,321 |
| 2024-11-01 | 95.400 | 98.900 | 93.400 | 93.500 | 93.500 | 22,627,770 |
| 2024-10-30 | 91.400 | 98.400 | 90.200 | 96.400 | 96.400 | 21,397,889 |
| 2024-10-29 | 92.100 | 93.400 | 90.000 | 90.500 | 90.500 | 12,660,012 |
| 2024-10-28 | 91.200 | 92.700 | 89.900 | 92.600 | 92.600 | 15,954,441 |
| 2024-10-25 | 84.800 | 90.000 | 84.800 | 89.500 | 89.500 | 16,517,764 |
| 2024-10-24 | 83.500 | 85.800 | 82.400 | 85.300 | 85.300 | 17,311,196 |
| 2024-10-23 | 84.100 | 85.000 | 81.500 | 83.000 | 83.000 | 13,788,411 |
| 2024-10-22 | 79.200 | 83.600 | 79.000 | 83.100 | 83.100 | 20,911,474 |
| 2024-10-21 | 73.465 | 79.134 | 73.386 | 76.299 | 76.299 | 24,311,381 |
| 2024-10-18 | 72.520 | 73.937 | 71.654 | 73.228 | 73.228 | 10,100,146 |
| 2024-10-17 | 74.961 | 77.638 | 71.890 | 71.890 | 71.890 | 17,098,347 |
| 2024-10-16 | 71.260 | 74.252 | 70.315 | 74.252 | 74.252 | 17,284,466 |
| 2024-10-15 | 74.409 | 75.197 | 71.024 | 71.496 | 71.496 | 19,689,337 |
| 2024-10-14 | 77.165 | 79.921 | 72.126 | 74.016 | 74.016 | 31,570,630 |
| 2024-10-11 | 72.913 | 78.740 | 72.677 | 76.929 | 76.929 | 23,955,560 |
| 2024-10-09 | 73.150 | 73.858 | 71.260 | 73.386 | 73.386 | 12,884,908 |
| 2024-10-08 | 70.472 | 74.331 | 70.394 | 73.071 | 73.071 | 17,408,551 |
| 2024-10-07 | 68.583 | 73.858 | 67.559 | 71.811 | 71.811 | 24,454,712 |
| 2024-10-04 | 70.394 | 73.150 | 67.008 | 67.559 | 67.559 | 31,098,727 |
| 2024-10-01 | 66.457 | 71.417 | 65.039 | 70.866 | 70.866 | 31,621,003 |
| 2024-09-30 | 62.992 | 66.850 | 62.520 | 64.961 | 64.961 | 14,701,235 |
| 2024-09-27 | 65.748 | 65.984 | 62.835 | 63.465 | 63.465 | 14,189,030 |
| 2024-09-26 | 60.551 | 65.197 | 60.315 | 64.331 | 64.331 | 24,470,277 |
| 2024-09-25 | 57.559 | 61.417 | 57.244 | 59.764 | 59.764 | 17,876,111 |
| 2024-09-24 | 56.457 | 57.874 | 56.063 | 56.693 | 56.693 | 7,895,602 |
| 2024-09-23 | 56.929 | 57.795 | 55.354 | 56.457 | 56.457 | 9,726,400 |
| 2024-09-20 | 55.669 | 57.953 | 53.937 | 57.953 | 57.953 | 16,577,913 |
| 2024-09-19 | 55.906 | 57.480 | 55.591 | 57.087 | 57.087 | 8,149,179 |
| 2024-09-18 | 55.118 | 56.535 | 54.331 | 55.118 | 55.118 | 5,723,392 |
| 2024-09-16 | 54.252 | 54.961 | 52.756 | 54.882 | 54.882 | 5,833,887 |
| 2024-09-13 | 53.465 | 55.512 | 53.228 | 53.858 | 53.858 | 6,734,991 |
| 2024-09-12 | 55.748 | 56.142 | 52.913 | 52.913 | 52.913 | 8,083,330 |
| 2024-09-11 | 53.465 | 54.882 | 52.362 | 54.882 | 54.882 | 8,146,078 |
| 2024-09-10 | 56.772 | 57.717 | 52.047 | 53.465 | 53.465 | 13,866,695 |
| 2024-09-09 | 56.063 | 57.087 | 54.961 | 56.299 | 56.299 | 6,319,973 |
| 2024-09-06 | 55.512 | 57.087 | 54.488 | 56.614 | 56.614 | 5,292,793 |
| 2024-09-05 | 56.063 | 57.008 | 54.331 | 54.882 | 54.882 | 9,111,265 |
| 2024-09-04 | 54.724 | 57.087 | 52.992 | 55.669 | 55.669 | 14,182,087 |
| 2024-09-03 | 60.945 | 61.339 | 57.795 | 58.425 | 58.425 | 13,638,626 |
| 2024-09-02 | 61.339 | 62.284 | 59.921 | 60.787 | 60.787 | 11,996,726 |
| 2024-08-30 | 60.787 | 62.677 | 59.921 | 60.472 | 60.472 | 25,530,991 |
| 2024-08-29 | 59.843 | 61.732 | 59.449 | 60.315 | 60.315 | 13,004,645 |
| 2024-08-28 | 59.606 | 62.520 | 59.134 | 60.394 | 60.394 | 32,889,908 |
| 2024-08-27 | 53.543 | 59.449 | 53.465 | 59.449 | 59.449 | 30,819,284 |
| 2024-08-26 | 52.598 | 55.118 | 52.441 | 54.095 | 54.095 | 18,913,516 |
| 2024-08-23 | 50.866 | 51.811 | 50.158 | 50.709 | 50.709 | 7,014,659 |
| 2024-08-22 | 52.677 | 53.307 | 50.472 | 50.866 | 50.866 | 14,238,969 |
| 2024-08-21 | 52.756 | 53.622 | 51.575 | 52.677 | 52.677 | 13,175,743 |
| 2024-08-20 | 55.906 | 56.142 | 52.441 | 53.307 | 53.307 | 31,055,544 |
| 2024-08-19 | 49.843 | 55.197 | 49.764 | 55.197 | 55.197 | 32,782,494 |
| 2024-08-16 | 51.496 | 51.732 | 50.000 | 50.236 | 50.236 | 11,016,602 |
| 2024-08-15 | 52.126 | 53.937 | 50.079 | 50.945 | 50.945 | 20,742,194 |
| 2024-08-14 | 52.756 | 54.724 | 51.339 | 52.047 | 52.047 | 25,825,347 |
| 2024-08-13 | 50.236 | 51.575 | 49.685 | 51.260 | 51.260 | 19,547,288 |
| 2024-08-12 | 48.504 | 50.787 | 48.032 | 49.055 | 49.055 | 18,110,064 |
| 2024-08-09 | 50.158 | 53.150 | 48.583 | 49.213 | 49.213 | 33,476,417 |
| 2024-08-08 | 45.669 | 50.079 | 44.724 | 48.504 | 48.504 | 24,737,943 |
| 2024-08-07 | 44.882 | 45.669 | 43.386 | 45.669 | 45.669 | 9,285,531 |
| 2024-08-06 | 45.591 | 46.221 | 39.606 | 41.575 | 41.575 | 19,219,377 |
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.