Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.550	40.200	39.500	40.100	28.919	118,270
2022-11-02	39.600	40.050	39.600	39.850	28.738	79,000
2022-11-01	39.250	40.150	39.250	39.800	28.702	245,600
2022-10-31	39.600	39.800	39.200	39.400	28.414	155,200
2022-10-28	39.300	39.400	38.850	39.200	28.270	169,000
2022-10-27	38.550	39.000	38.550	39.000	28.125	173,400
2022-10-26	38.400	38.550	38.000	38.400	27.693	131,208
2022-10-25	39.050	39.100	38.200	38.350	27.657	262,400
2022-10-24	39.950	39.950	38.550	38.800	27.981	350,015
2022-10-21	38.500	39.850	38.200	39.300	28.342	380,064
2022-10-20	39.300	39.450	37.850	38.650	27.873	1,849,320
2022-10-19	39.300	39.850	39.300	39.650	28.594	195,400
2022-10-18	39.200	39.450	38.900	39.300	28.342	191,000
2022-10-17	39.100	39.200	38.300	38.900	28.053	225,000
2022-10-14	39.500	39.500	38.700	39.300	28.342	186,900
2022-10-13	39.600	39.600	38.000	38.300	27.621	472,150
2022-10-12	39.350	39.600	38.850	39.600	28.558	189,000
2022-10-11	39.400	39.600	38.550	39.350	28.378	583,150
2022-10-07	40.300	41.050	40.300	40.750	29.387	362,000
2022-10-06	40.050	40.300	39.900	40.000	28.847	154,008
2022-10-05	40.450	40.500	40.100	40.100	28.919	228,340
2022-10-04	40.250	40.500	40.050	40.100	28.919	120,000
2022-10-03	40.000	40.600	39.850	40.250	29.027	139,020
2022-09-30	39.650	40.200	39.200	40.150	28.955	227,200
2022-09-29	40.100	40.700	39.900	39.950	28.811	172,209
2022-09-28	41.400	41.400	39.650	39.900	28.775	287,700
2022-09-27	39.500	40.550	39.500	40.550	29.243	211,100
2022-09-26	40.800	40.800	39.200	39.500	28.486	817,003
2022-09-23	41.650	41.650	41.000	41.150	29.676	159,004
2022-09-22	41.200	41.700	40.950	41.300	29.784	204,005
2022-09-21	41.700	42.300	41.700	41.800	30.145	135,000
2022-09-20	42.000	42.050	41.500	41.700	30.073	260,000
2022-09-19	42.350	43.000	41.650	41.850	30.181	380,345
2022-09-16	42.600	42.900	42.500	42.550	30.686	272,000
2022-09-15	42.650	43.200	42.600	43.100	31.082	157,148
2022-09-14	43.000	43.000	42.500	42.800	30.866	162,986
2022-09-13	43.350	43.800	43.100	43.250	31.190	176,000
2022-09-12	43.700	44.000	42.800	43.150	31.118	334,283
2022-09-08	43.050	43.550	42.950	43.450	31.335	270,000
2022-09-07	44.000	44.550	42.950	43.200	31.154	469,024
2022-09-06	44.950	45.000	44.100	44.100	31.803	330,336
2022-09-05	44.500	45.250	44.500	44.950	32.416	130,211
2022-09-02	45.250	45.700	44.650	44.650	32.200	337,761
2022-09-01	45.800	45.800	45.200	45.250	32.633	422,007
2022-08-31	46.350	46.350	45.850	46.000	33.174	199,007
2022-08-30	45.400	46.300	45.400	46.250	33.354	211,000
2022-08-29	46.050	46.050	45.100	45.450	32.777	502,154
2022-08-26	46.000	46.500	46.000	46.500	33.534	312,001
2022-08-25	45.950	46.300	45.900	45.950	33.138	202,000
2022-08-24	46.000	46.200	45.600	45.950	33.138	313,100
2022-08-23	45.850	46.000	45.150	45.700	32.957	363,116
2022-08-22	45.250	45.850	45.100	45.550	32.849	153,000
2022-08-19	45.450	45.800	45.100	45.550	32.849	291,495
2022-08-18	45.200	45.600	44.900	45.300	32.669	252,021
2022-08-17	46.000	46.100	45.200	45.200	32.597	406,243
2022-08-16	45.700	46.100	45.500	45.650	32.921	261,000
2022-08-15	47.300	47.300	45.600	45.700	32.957	1,024,278
2022-08-12	46.200	47.500	46.100	47.500	34.255	798,169
2022-08-11	45.800	46.400	45.100	46.400	33.462	1,042,030
2022-08-10	44.000	45.800	43.550	45.750	32.993	1,411,367

← NewerPage 17 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.