Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	68.000	68.300	62.800	66.300	53.693	11,211,878
2024-05-03	61.000	67.200	59.700	67.200	54.422	12,095,677
2024-05-02	58.300	61.900	58.200	61.100	49.482	5,303,315
2024-04-30	56.700	58.600	55.500	58.000	46.971	2,817,163
2024-04-29	60.000	60.000	55.900	57.300	46.404	4,148,067
2024-04-26	55.100	58.200	54.000	57.200	46.323	4,402,106
2024-04-25	53.700	55.500	53.500	54.500	44.137	2,536,121
2024-04-24	54.200	54.800	52.700	53.700	43.489	1,798,024
2024-04-23	52.600	54.400	51.400	53.600	43.408	2,847,114
2024-04-22	51.600	55.900	51.200	51.900	42.031	5,556,519
2024-04-19	51.900	52.300	50.200	51.300	41.545	2,587,519
2024-04-18	49.650	52.600	49.350	52.300	42.355	3,726,873
2024-04-17	48.500	49.900	48.400	49.750	40.290	1,057,700
2024-04-16	49.300	49.300	47.550	48.250	39.075	1,309,550
2024-04-15	50.200	50.300	48.900	49.350	39.966	1,366,338
2024-04-12	50.400	50.400	48.650	49.800	40.330	1,983,087
2024-04-11	48.000	50.300	47.350	50.200	40.654	4,371,845
2024-04-10	46.350	46.350	45.900	46.200	37.415	386,147
2024-04-09	46.050	46.300	46.050	46.150	37.374	582,316
2024-04-08	45.550	46.000	45.500	45.950	37.212	698,268
2024-04-03	46.200	46.200	45.000	45.100	36.524	365,000
2024-04-02	45.150	45.900	45.100	45.600	36.929	718,166
2024-04-01	44.700	45.300	44.700	44.850	36.322	386,005
2024-03-29	44.900	45.100	44.650	44.800	36.281	146,000
2024-03-28	45.050	45.050	44.550	44.900	36.362	302,200
2024-03-27	44.800	45.300	44.800	44.900	36.362	506,816
2024-03-26	44.500	45.250	44.500	44.800	36.281	700,035
2024-03-25	43.850	44.450	43.850	44.300	35.876	489,235
2024-03-22	43.950	44.000	43.500	43.800	35.471	189,100
2024-03-21	43.500	43.950	43.500	43.950	35.593	412,139
2024-03-20	43.500	43.750	43.200	43.500	35.228	193,743
2024-03-19	43.300	43.900	43.300	43.500	35.228	451,230
2024-03-18	42.750	43.300	42.700	43.300	35.066	250,377
2024-03-15	42.650	43.000	42.500	42.750	34.621	255,748
2024-03-14	42.850	43.000	42.500	42.650	34.540	246,313
2024-03-13	43.050	43.450	42.800	42.900	34.742	208,140
2024-03-12	43.250	43.450	43.250	43.250	35.026	187,736
2024-03-11	42.750	43.400	42.750	43.250	35.026	153,152
2024-03-08	43.400	43.600	42.750	42.800	34.661	277,085
2024-03-07	43.800	44.050	43.300	43.400	35.147	258,004
2024-03-06	43.350	44.000	43.350	43.800	35.471	334,495
2024-03-05	43.200	43.500	43.200	43.350	35.107	215,610
2024-03-04	43.200	43.350	43.000	43.250	35.026	246,328
2024-03-01	43.200	43.450	43.000	43.200	34.985	184,300
2024-02-29	42.950	43.100	42.800	43.050	34.864	104,050
2024-02-27	42.700	43.000	42.550	42.950	34.783	195,023
2024-02-26	43.050	43.250	42.800	42.900	34.742	317,095
2024-02-23	44.100	44.150	43.000	43.050	34.864	387,056
2024-02-22	43.800	44.100	43.550	43.700	35.390	423,150
2024-02-21	43.500	43.800	43.450	43.750	35.431	339,050
2024-02-20	43.300	43.400	43.250	43.400	35.147	217,150
2024-02-19	43.000	43.400	43.000	43.250	35.026	310,200
2024-02-16	42.800	43.100	42.800	43.100	34.904	182,025
2024-02-15	42.700	43.500	42.450	43.250	35.026	382,334
2024-02-05	42.500	42.900	42.300	42.650	34.540	210,600
2024-02-02	42.950	42.950	42.350	42.500	34.418	218,323
2024-02-01	43.000	43.000	42.800	42.950	34.783	120,010
2024-01-31	42.800	43.250	42.800	43.000	34.823	146,100
2024-01-30	43.400	43.400	42.700	43.100	34.904	140,515
2024-01-29	43.250	43.500	42.900	43.000	34.823	550,465

← NewerPage 11 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.