Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	43.000	44.200	43.000	43.600	31.443	238,100
2023-02-08	43.300	44.250	43.250	43.650	31.479	543,300
2023-02-07	42.950	43.200	42.700	43.150	31.118	252,145
2023-02-06	41.950	43.000	41.950	42.950	30.974	465,717
2023-02-03	41.850	42.000	41.500	41.950	30.253	222,935
2023-02-02	41.700	41.750	41.450	41.700	30.073	203,000
2023-02-01	41.900	41.900	41.550	41.700	30.073	163,001
2023-01-31	41.700	41.750	41.350	41.550	29.964	177,055
2023-01-30	42.050	42.150	40.900	41.600	30.000	459,454
2023-01-17	40.500	41.800	40.300	41.700	30.073	344,001
2023-01-16	40.500	40.500	40.250	40.300	29.063	143,000
2023-01-13	40.350	40.500	40.250	40.250	29.027	128,255
2023-01-12	40.400	40.450	40.150	40.400	29.135	74,026
2023-01-11	40.400	40.450	40.050	40.300	29.063	258,121
2023-01-10	40.600	40.600	40.200	40.400	29.135	147,046
2023-01-09	40.300	40.500	40.250	40.450	29.171	90,363
2023-01-06	40.150	40.350	40.050	40.200	28.991	108,025
2023-01-05	40.150	40.400	40.000	40.200	28.991	199,100
2023-01-04	40.350	40.350	40.050	40.100	28.919	125,125
2023-01-03	40.250	40.400	40.050	40.150	28.955	121,060
2022-12-30	39.800	40.550	39.800	40.450	29.171	120,000
2022-12-29	40.500	40.500	40.050	40.250	29.027	163,000
2022-12-28	40.400	40.500	40.300	40.300	29.063	67,500
2022-12-27	40.350	40.800	40.250	40.400	29.135	87,180
2022-12-26	40.700	40.700	40.300	40.350	29.099	49,073
2022-12-23	40.250	40.300	39.900	40.200	28.991	93,000
2022-12-22	40.750	40.750	39.850	40.250	29.027	221,000
2022-12-21	40.350	40.450	40.050	40.250	29.027	149,020
2022-12-20	40.350	40.700	40.200	40.300	29.063	167,010
2022-12-19	40.600	40.750	40.500	40.500	29.207	146,291
2022-12-16	40.800	40.850	40.500	40.600	29.279	354,499
2022-12-15	41.200	41.300	41.000	41.150	29.676	112,000
2022-12-14	41.000	41.700	40.950	41.200	29.712	123,000
2022-12-13	41.100	41.300	40.600	40.950	29.532	208,750
2022-12-12	40.200	41.150	40.200	41.000	29.568	247,000
2022-12-09	41.350	41.950	41.350	41.600	30.000	134,000
2022-12-08	41.750	41.800	41.300	41.450	29.892	160,000
2022-12-07	42.050	42.150	41.700	41.750	30.109	251,020
2022-12-06	42.650	43.100	42.100	42.100	30.361	315,075
2022-12-05	42.150	42.950	42.000	42.750	30.830	278,000
2022-12-02	42.600	42.700	42.100	42.400	30.577	105,886
2022-12-01	42.750	43.450	42.700	42.700	30.794	213,801
2022-11-30	42.250	42.700	42.200	42.700	30.794	202,368
2022-11-29	42.000	42.400	41.600	42.250	30.469	90,000
2022-11-28	41.800	42.200	41.200	42.000	30.289	224,100
2022-11-25	42.000	42.600	41.650	41.800	30.145	246,000
2022-11-24	41.850	42.300	41.800	42.050	30.325	269,322
2022-11-23	41.500	41.850	41.500	41.700	30.073	122,032
2022-11-22	41.150	41.550	41.050	41.400	29.856	130,060
2022-11-21	41.100	41.500	40.800	41.200	29.712	145,000
2022-11-18	41.300	41.600	40.800	41.100	29.640	161,125
2022-11-17	41.150	41.500	41.000	41.350	29.820	212,169
2022-11-16	41.750	41.900	41.100	41.100	29.640	347,037
2022-11-15	41.200	41.800	41.100	41.700	30.073	404,002
2022-11-14	40.550	41.250	40.550	41.100	29.640	315,271
2022-11-11	41.000	41.000	40.300	40.550	29.243	256,000
2022-11-10	40.500	40.900	40.200	40.500	29.207	214,000
2022-11-09	40.150	40.750	40.150	40.650	29.315	223,002
2022-11-08	40.750	41.100	40.450	40.450	29.171	220,200
2022-11-07	40.900	41.100	40.350	40.750	29.387	268,000

← NewerPage 16 of 21 · 1,222 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.