Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	46.650	46.650	45.750	46.050	33.210	447,250
2023-05-10	46.700	46.700	46.550	46.650	33.642	152,040
2023-05-09	47.000	47.000	46.600	46.750	33.714	182,040
2023-05-08	46.850	46.900	46.600	46.850	33.787	324,129
2023-05-05	46.650	46.950	46.650	46.800	33.751	179,600
2023-05-04	46.700	46.950	46.500	46.700	33.678	328,206
2023-05-03	46.500	46.600	46.450	46.500	33.534	220,000
2023-05-02	46.500	46.700	46.400	46.550	33.570	283,050
2023-04-28	46.400	46.500	46.300	46.450	33.498	244,696
2023-04-27	46.100	46.400	46.100	46.300	33.390	223,163
2023-04-26	46.150	46.150	45.800	46.100	33.246	308,000
2023-04-25	46.200	46.450	45.800	45.900	33.101	249,000
2023-04-24	45.600	46.300	45.600	46.200	33.318	292,295
2023-04-21	46.100	46.100	45.500	45.500	32.813	220,001
2023-04-20	45.800	45.850	45.550	45.600	32.885	251,040
2023-04-19	46.250	46.300	45.700	45.800	33.029	645,073
2023-04-18	46.700	46.700	46.150	46.250	33.354	510,001
2023-04-17	46.500	46.700	46.450	46.550	33.570	518,200
2023-04-14	46.400	46.750	46.300	46.550	33.570	366,054
2023-04-13	46.300	46.500	46.050	46.350	33.426	382,055
2023-04-12	46.100	46.400	46.000	46.150	33.282	383,000
2023-04-11	45.950	46.100	45.800	46.050	33.210	488,750
2023-04-10	45.700	46.050	45.700	45.950	33.138	948,043
2023-04-07	45.200	45.750	45.200	45.600	32.885	468,030
2023-04-06	45.400	45.450	45.000	45.200	32.597	410,021
2023-03-31	45.250	45.600	45.000	45.400	32.741	654,200
2023-03-30	45.250	45.300	44.950	45.050	32.488	229,260
2023-03-29	45.200	45.200	44.850	44.950	32.416	496,000
2023-03-28	44.800	45.450	44.600	44.900	32.380	1,114,010
2023-03-27	44.600	44.900	44.350	44.550	32.128	512,050
2023-03-24	44.650	44.700	44.400	44.600	32.164	388,035
2023-03-23	45.000	45.150	44.600	44.650	32.200	386,161
2023-03-22	44.600	44.800	44.500	44.500	32.092	576,015
2023-03-21	45.000	45.000	44.400	44.550	32.128	584,103
2023-03-20	44.000	44.800	43.900	44.650	32.200	650,622
2023-03-17	44.100	44.100	43.650	43.850	31.623	652,010
2023-03-16	44.200	44.600	42.700	43.300	31.226	2,805,598
2023-03-15	45.550	49.250	45.550	46.800	33.751	2,183,918
2023-03-14	45.050	45.500	45.000	45.450	32.777	353,005
2023-03-13	45.400	45.500	44.850	45.450	32.777	453,020
2023-03-10	45.700	45.850	45.250	45.850	33.065	548,026
2023-03-09	46.400	46.450	45.650	46.050	33.210	728,006
2023-03-08	46.200	46.650	46.200	46.550	33.570	486,038
2023-03-07	45.650	46.800	45.650	46.500	33.534	1,151,289
2023-03-06	45.700	45.850	45.300	45.500	32.813	832,000
2023-03-03	44.800	45.200	44.400	44.950	32.416	572,550
2023-03-02	46.000	46.550	44.700	44.750	32.272	1,540,000
2023-03-01	44.700	45.500	44.400	45.450	32.777	908,396
2023-02-24	44.500	44.650	44.150	44.450	32.056	817,100
2023-02-23	43.950	44.750	43.850	44.150	31.839	286,687
2023-02-22	43.750	43.750	43.350	43.700	31.515	147,000
2023-02-21	44.000	44.000	43.800	43.850	31.623	158,100
2023-02-20	43.600	43.850	43.450	43.750	31.551	124,030
2023-02-17	43.900	44.200	43.550	43.550	31.407	344,020
2023-02-16	43.450	44.000	43.350	43.900	31.659	296,000
2023-02-15	43.150	43.900	43.150	43.450	31.335	395,300
2023-02-14	43.100	43.350	43.100	43.200	31.154	310,256
2023-02-13	43.450	43.500	43.050	43.250	31.190	236,020
2023-02-10	43.800	43.950	43.250	43.450	31.335	273,000
2023-02-09	43.000	44.200	43.000	43.600	31.443	238,100

← NewerPage 15 of 21 · 1,221 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.