Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.100	38.200	37.550	37.800	37.800	598,871
2026-10-20	37.800	38.100	37.250	37.900	37.900	831,319
2026-10-19	38.450	38.450	37.900	37.950	37.950	643,384
2026-10-16	38.800	39.050	38.450	38.450	38.450	416,894
2026-10-15	39.300	39.800	38.400	38.400	38.400	1,046,380
2026-10-14	38.950	39.500	38.800	39.300	39.300	462,375
2026-10-13	39.300	39.700	38.900	38.900	38.900	766,003
2026-10-12	39.600	40.300	39.350	39.900	39.900	1,061,000
2026-10-08	39.150	40.200	38.600	39.600	39.600	1,033,306
2026-10-07	38.350	39.250	38.100	39.150	39.150	1,135,655
2026-10-06	38.100	38.300	37.950	38.000	38.000	904,283
2026-10-05	38.500	38.500	38.000	38.050	38.050	836,502
2026-10-02	38.300	38.550	38.100	38.350	38.350	552,370
2026-10-01	38.700	38.700	38.150	38.200	38.200	538,439
2026-09-30	38.500	38.800	38.300	38.500	38.500	826,504
2026-09-29	37.950	38.750	37.950	38.150	38.150	716,189
2026-09-24	38.300	38.450	38.100	38.150	38.150	350,001
2026-09-23	38.300	38.600	38.050	38.300	38.300	287,300
2026-09-22	38.400	38.650	38.150	38.150	38.150	607,507
2026-09-21	39.450	39.450	38.400	38.400	38.400	843,633
2026-09-18	39.950	40.400	39.200	39.450	39.450	1,820,140
2026-09-17	38.800	39.300	38.650	39.000	39.000	769,849
2026-09-16	37.500	39.250	37.500	38.700	38.700	915,540
2026-09-15	37.500	37.800	37.350	37.350	37.350	517,130
2026-09-14	37.800	38.000	37.200	37.600	37.600	544,210
2026-09-11	38.500	38.750	37.900	37.900	37.900	1,331,036
2026-09-10	39.250	39.500	38.450	39.100	39.100	613,250
2026-09-09	38.800	39.600	38.800	39.400	39.400	623,271
2026-09-08	38.650	39.200	38.350	39.050	39.050	872,012
2026-09-07	38.900	38.900	38.250	38.650	38.650	656,184
2026-09-04	38.400	38.700	38.300	38.450	38.450	425,903
2026-09-03	38.450	38.950	38.250	38.350	38.350	664,926
2026-09-02	38.550	38.800	38.150	38.300	38.300	552,313
2026-09-01	39.250	39.450	38.550	38.650	38.650	1,262,628
2026-08-31	38.350	39.800	38.050	39.800	39.800	1,332,760
2026-08-28	38.700	38.800	38.300	38.300	38.300	463,010
2026-08-27	38.800	39.100	38.500	38.600	38.600	536,316
2026-08-26	38.750	38.800	38.200	38.600	38.600	532,485
2026-08-25	38.600	38.900	38.350	38.500	38.500	478,909
2026-08-24	38.700	39.500	38.600	38.650	38.650	408,690
2026-08-21	38.900	38.950	38.500	38.950	38.950	424,664
2026-08-20	38.600	39.450	38.450	38.950	38.950	1,003,010
2026-08-19	38.000	38.650	37.800	38.100	38.100	991,357
2026-08-18	38.750	38.800	38.200	38.250	38.250	525,200
2026-08-17	38.700	38.850	38.400	38.750	38.750	644,373
2026-08-14	39.650	39.650	38.800	38.900	38.900	672,162
2026-08-13	41.150	41.750	39.200	39.650	39.650	1,869,205
2026-08-12	39.750	41.000	38.950	41.000	41.000	2,071,450
2026-08-11	38.750	39.650	38.700	39.300	39.300	873,151
2026-08-10	39.400	39.600	38.350	38.900	38.900	1,020,485
2026-08-07	37.500	40.500	37.500	39.250	39.250	2,663,527
2026-08-06	37.100	37.700	37.100	37.700	37.700	524,177
2026-08-05	36.650	37.550	36.400	37.450	37.450	923,182
2026-08-04	36.000	36.750	35.950	36.650	36.650	742,000
2026-08-03	36.750	37.950	36.500	37.450	36.422	1,026,167
2026-07-31	36.550	37.300	36.550	37.000	35.985	1,168,296
2026-07-30	37.000	37.000	35.450	35.550	34.575	1,704,170
2026-07-29	38.850	39.500	35.900	36.500	35.498	2,951,525
2026-07-28	38.700	39.400	38.400	38.750	37.687	1,314,334
2026-07-27	40.100	40.800	38.350	39.000	37.930	1,376,000

Page 1 of 5 · 244 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.