Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	40.000	40.050	39.700	39.900	32.313	130,170
2023-08-04	39.600	40.300	39.600	40.150	32.515	258,060
2023-08-02	40.000	40.000	39.600	39.600	32.070	210,250
2023-08-01	39.950	40.150	39.850	40.100	32.475	111,586
2023-07-31	40.300	40.300	39.800	39.950	32.353	152,536
2023-07-28	40.600	40.600	40.100	40.150	32.515	113,301
2023-07-27	39.650	40.100	39.600	40.100	32.475	273,124
2023-07-26	38.950	39.400	38.950	39.400	31.908	137,000
2023-07-25	39.150	39.150	38.500	38.950	31.543	487,034
2023-07-24	39.100	39.100	38.950	39.000	31.584	323,101
2023-07-21	39.400	39.900	39.150	39.200	31.746	526,105
2023-07-20	39.050	39.350	39.050	39.300	31.827	117,034
2023-07-19	39.100	39.500	39.000	39.050	31.624	180,300
2023-07-18	39.600	39.600	39.000	39.100	31.665	412,100
2023-07-17	39.900	39.900	39.600	39.600	32.070	259,510
2023-07-14	39.700	39.900	39.700	39.750	32.191	205,945
2023-07-13	39.900	39.900	39.650	39.650	32.110	540,009
2023-07-12	39.900	40.000	39.850	39.900	32.313	187,050
2023-07-11	40.200	40.250	39.850	40.150	32.515	500,630
2023-07-10	40.500	40.500	40.050	40.150	32.515	363,000
2023-07-07	40.450	40.500	40.200	40.500	32.799	245,643
2023-07-06	40.750	40.750	40.200	40.600	32.880	481,150
2023-07-05	40.750	40.750	40.450	40.750	33.001	275,230
2023-07-04	40.600	40.650	40.400	40.600	32.880	567,710
2023-07-03	40.650	40.750	40.550	40.600	32.880	462,700
2023-06-30	40.850	40.850	40.600	40.650	32.920	274,012
2023-06-29	40.850	40.950	40.600	40.850	33.082	410,000
2023-06-28	40.800	40.950	40.700	40.850	33.082	391,500
2023-06-27	40.800	40.900	40.600	40.800	33.042	766,638
2023-06-26	40.950	40.950	40.550	40.800	33.042	1,809,600
2023-06-21	45.500	45.750	45.300	45.550	32.849	2,219,473
2023-06-20	46.500	46.500	45.450	45.500	32.813	1,989,800
2023-06-19	46.950	47.150	46.200	46.350	33.426	960,350
2023-06-16	47.000	47.000	46.800	46.900	33.823	519,322
2023-06-15	47.100	47.300	46.900	46.950	33.859	408,656
2023-06-14	47.350	47.350	46.950	47.050	33.931	420,291
2023-06-13	47.000	47.300	46.800	47.150	34.003	382,034
2023-06-12	47.650	47.650	47.000	47.000	33.895	421,000
2023-06-09	47.600	47.700	47.300	47.650	34.364	513,284
2023-06-08	47.800	47.850	47.250	47.400	34.183	508,130
2023-06-07	47.000	47.500	46.950	47.500	34.255	709,000
2023-06-06	46.350	46.900	46.200	46.800	33.751	481,005
2023-06-05	46.200	46.400	46.200	46.350	33.426	207,233
2023-06-02	46.000	46.200	45.850	46.200	33.318	241,040
2023-06-01	46.100	46.100	45.700	46.000	33.174	325,646
2023-05-31	46.150	46.150	46.000	46.050	33.210	236,007
2023-05-30	46.500	46.500	46.000	46.150	33.282	235,100
2023-05-29	46.150	46.500	46.150	46.300	33.390	206,000
2023-05-26	46.100	46.250	46.000	46.150	33.282	132,000
2023-05-25	46.100	46.200	46.000	46.100	33.246	239,500
2023-05-24	46.250	46.350	46.200	46.200	33.318	165,650
2023-05-23	46.400	46.400	46.200	46.250	33.354	157,101
2023-05-22	46.550	46.550	46.050	46.350	33.426	189,150
2023-05-19	46.150	46.500	46.150	46.200	33.318	83,000
2023-05-18	45.950	46.350	45.950	46.150	33.282	132,000
2023-05-17	45.600	46.700	45.600	46.150	33.282	257,292
2023-05-16	45.550	45.650	45.300	45.600	32.885	269,200
2023-05-15	45.350	45.350	44.800	45.000	32.452	362,000
2023-05-12	45.950	45.950	45.300	45.500	32.813	356,000
2023-05-11	46.650	46.650	45.750	46.050	33.210	447,250

← NewerPage 14 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.