Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	65.600	68.500	64.200	68.500	55.474	5,289,311
2024-07-31	65.100	65.600	64.000	64.900	52.559	1,541,150
2024-07-30	65.000	65.200	62.500	64.900	52.559	1,674,141
2024-07-29	64.000	66.300	64.000	64.600	52.316	3,244,180
2024-07-26	63.500	64.800	62.700	63.800	51.668	1,340,170
2024-07-23	63.200	65.300	62.800	64.400	52.154	1,700,205
2024-07-22	63.700	63.800	60.600	62.100	50.291	1,769,150
2024-07-19	64.200	64.500	62.400	63.700	51.587	2,073,015
2024-07-18	64.300	65.500	63.000	64.500	52.235	2,190,000
2024-07-17	65.000	66.400	64.400	64.700	52.397	2,565,100
2024-07-16	63.100	65.000	63.100	64.800	52.478	2,261,415
2024-07-15	63.700	64.600	62.300	63.000	51.020	1,507,294
2024-07-12	63.100	64.800	62.500	62.600	50.696	1,995,151
2024-07-11	61.500	63.600	61.000	63.500	51.425	3,565,931
2024-07-10	59.000	61.500	59.000	61.400	49.725	3,328,253
2024-07-09	58.600	58.700	57.800	58.400	47.295	507,025
2024-07-08	58.400	59.300	57.500	58.500	47.376	954,000
2024-07-05	58.700	59.000	58.200	58.400	47.295	439,006
2024-07-04	58.600	59.500	58.300	58.700	47.538	633,030
2024-07-03	59.400	59.400	58.400	58.400	47.295	587,051
2024-07-02	60.000	60.000	58.400	59.200	47.943	1,265,071
2024-07-01	56.400	60.300	56.400	60.100	48.672	2,517,669
2024-06-28	56.200	56.800	55.900	55.900	45.270	603,270
2024-06-27	56.600	56.600	55.800	56.300	45.594	751,001
2024-06-26	56.800	57.500	56.700	56.800	45.999	814,078
2024-06-25	57.000	57.500	56.300	56.800	45.999	496,100
2024-06-24	56.500	57.600	56.100	57.000	46.161	729,529
2024-06-21	57.000	57.000	56.100	56.500	45.756	654,359
2024-06-20	56.800	57.400	56.200	56.700	45.918	836,310
2024-06-19	57.900	57.900	56.600	56.800	45.999	831,456
2024-06-18	57.200	58.100	57.000	57.400	46.485	752,691
2024-06-17	57.600	58.300	57.000	57.100	46.242	776,006
2024-06-14	57.000	58.800	56.800	57.900	46.890	1,190,200
2024-06-13	57.400	57.800	56.000	57.000	46.161	2,099,350
2024-06-12	60.300	60.500	57.200	57.500	46.566	2,258,563
2024-06-11	63.000	63.000	59.400	60.500	48.996	2,801,250
2024-06-07	62.400	63.700	61.200	62.600	50.696	2,245,434
2024-06-06	61.700	62.500	60.100	62.400	50.534	1,940,812
2024-06-05	63.100	63.600	61.500	61.700	49.967	1,974,476
2024-06-04	61.400	62.500	60.300	62.500	50.615	1,812,304
2024-06-03	61.000	61.800	59.000	61.400	49.725	1,468,183
2024-05-31	58.700	62.100	58.600	60.000	48.591	2,742,286
2024-05-30	58.400	59.400	57.700	58.500	47.376	818,034
2024-05-29	58.500	59.200	57.400	58.500	47.376	1,017,000
2024-05-28	58.800	59.900	57.800	58.400	47.295	1,251,129
2024-05-27	58.500	58.800	57.000	58.000	46.971	1,285,749
2024-05-24	58.800	59.000	57.600	58.500	47.376	1,215,156
2024-05-23	62.100	62.200	58.500	58.800	47.619	3,468,521
2024-05-22	61.200	62.800	60.800	62.300	50.453	2,802,881
2024-05-21	61.100	61.700	60.300	61.300	49.644	1,620,092
2024-05-20	61.200	63.300	59.800	61.300	49.644	4,754,590
2024-05-17	59.900	62.000	59.400	60.600	49.077	3,291,092
2024-05-16	58.500	60.500	57.900	60.000	48.591	4,272,429
2024-05-15	57.900	59.600	57.800	59.400	48.105	2,295,910
2024-05-14	59.300	59.600	57.700	57.900	46.890	1,926,205
2024-05-13	57.200	59.900	56.100	59.600	48.267	3,900,595
2024-05-10	58.900	60.000	56.900	57.200	46.323	4,215,245
2024-05-09	61.100	62.700	58.400	58.400	47.295	4,396,515
2024-05-08	61.600	63.700	59.200	60.500	48.996	5,407,198
2024-05-07	65.900	65.900	60.500	61.600	49.886	5,649,332

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	2.8000 TWD
2025-06-17	4.5000 TWD
2024-08-07	2.2339 TWD
2023-06-26	4.4677 TWD
2022-06-20	6.1188 TWD
2021-08-23	4.3706 TWD
2020-08-03	1.1655 TWD
2019-08-08	1.7482 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.