Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	43.300	43.300	43.100	43.250	35.026	208,200
2024-01-25	43.350	43.550	43.200	43.300	35.066	133,050
2024-01-24	43.200	43.400	43.100	43.350	35.107	190,410
2024-01-23	43.300	43.550	43.200	43.200	34.985	156,105
2024-01-22	43.150	43.450	43.000	43.300	35.066	228,001
2024-01-19	42.650	43.150	42.400	43.000	34.823	264,155
2024-01-18	42.600	42.800	42.200	42.650	34.540	169,541
2024-01-17	42.900	43.000	42.300	42.400	34.337	491,304
2024-01-16	44.150	44.150	42.700	43.000	34.823	1,256,170
2024-01-15	43.200	44.500	43.200	44.150	35.755	1,843,153
2024-01-12	42.000	42.250	41.850	42.100	34.095	205,381
2024-01-11	41.600	42.000	41.600	42.000	34.014	122,325
2024-01-10	42.600	42.600	41.700	42.000	34.014	133,050
2024-01-09	42.600	42.600	41.600	42.450	34.378	148,081
2024-01-08	42.750	42.950	42.450	42.600	34.499	89,581
2024-01-05	42.650	42.900	42.650	42.750	34.621	66,059
2024-01-04	42.600	42.750	42.600	42.700	34.580	75,689
2024-01-03	43.050	43.100	42.750	42.750	34.621	104,394
2024-01-02	43.050	43.200	43.000	43.050	34.864	226,069
2023-12-29	42.950	43.150	42.750	43.050	34.864	145,350
2023-12-28	43.000	43.250	42.750	43.000	34.823	260,194
2023-12-27	42.900	42.900	42.600	42.800	34.661	210,200
2023-12-26	42.850	43.100	42.600	42.950	34.783	227,495
2023-12-25	43.150	43.200	42.600	42.800	34.661	168,516
2023-12-22	42.650	44.100	42.150	43.000	34.823	604,300
2023-12-21	41.750	43.000	41.750	42.700	34.580	314,000
2023-12-20	41.300	42.750	41.200	42.500	34.418	517,023
2023-12-19	41.500	41.650	41.100	41.550	33.649	150,751
2023-12-18	41.200	41.900	41.100	41.700	33.771	214,171
2023-12-15	42.800	42.800	41.050	41.100	33.285	684,183
2023-12-14	40.700	42.000	40.650	41.750	33.811	671,115
2023-12-13	40.750	40.750	40.400	40.550	32.839	134,220
2023-12-12	40.450	40.750	40.250	40.750	33.001	255,136
2023-12-11	40.500	40.600	40.100	40.250	32.596	294,140
2023-12-08	39.900	40.300	39.800	40.250	32.596	330,050
2023-12-07	39.850	39.950	39.800	39.900	32.313	105,050
2023-12-06	39.800	39.900	39.750	39.900	32.313	177,072
2023-12-05	39.700	39.800	39.700	39.750	32.191	85,470
2023-12-04	39.800	39.850	39.750	39.800	32.232	89,050
2023-12-01	39.650	39.850	39.600	39.800	32.232	113,050
2023-11-30	39.550	39.850	39.550	39.750	32.191	93,305
2023-11-29	39.850	39.850	39.700	39.750	32.191	56,150
2023-11-28	39.850	39.850	39.700	39.850	32.272	103,285
2023-11-27	39.700	39.850	39.700	39.850	32.272	77,150
2023-11-24	39.600	39.800	39.550	39.700	32.151	69,050
2023-11-23	39.500	39.600	39.350	39.600	32.070	169,085
2023-11-22	39.650	39.650	39.450	39.500	31.989	89,010
2023-11-21	39.100	39.500	39.100	39.500	31.989	195,060
2023-11-20	39.450	39.450	38.950	39.100	31.665	191,006
2023-11-17	39.050	39.300	39.000	39.300	31.827	152,226
2023-11-16	38.950	39.050	38.850	39.050	31.624	144,218
2023-11-15	39.200	39.200	38.850	38.950	31.543	84,215
2023-11-14	38.800	39.000	38.700	38.750	31.382	97,000
2023-11-13	38.700	39.000	38.650	38.700	31.341	106,000
2023-11-10	38.650	39.000	38.650	38.700	31.341	83,000
2023-11-09	38.650	38.750	38.650	38.650	31.301	33,640
2023-11-08	39.000	39.000	38.650	38.650	31.301	38,000
2023-11-07	38.750	39.000	38.600	38.700	31.341	41,051
2023-11-06	39.000	39.000	38.700	38.750	31.382	58,120
2023-11-03	38.900	39.000	38.700	38.700	31.341	162,483

← NewerPage 12 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.