Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	42.100	43.650	42.000	43.350	31.263	633,057
2022-08-08	41.700	41.750	41.100	41.700	30.073	297,000
2022-08-05	40.900	42.000	40.900	41.900	30.217	312,000
2022-08-04	41.500	41.500	40.300	40.900	29.496	731,200
2022-08-03	42.300	42.300	41.350	41.600	30.000	612,300
2022-08-02	42.850	43.000	42.250	42.300	30.505	405,006
2022-08-01	42.950	43.300	42.750	43.000	31.010	258,003
2022-07-29	42.950	43.300	42.800	43.150	31.118	291,000
2022-07-28	43.200	43.200	42.550	42.600	30.722	184,016
2022-07-27	42.300	42.850	42.200	42.800	30.866	235,003
2022-07-26	42.600	42.800	42.200	42.200	30.433	239,000
2022-07-25	41.800	42.600	41.650	42.500	30.650	223,000
2022-07-22	42.650	42.650	41.550	41.700	30.073	386,200
2022-07-21	42.300	42.400	41.900	42.050	30.325	471,500
2022-07-20	43.000	43.200	42.500	42.500	30.650	493,688
2022-07-19	41.800	42.600	41.800	42.150	30.397	312,100
2022-07-18	41.900	42.300	41.700	42.000	30.289	307,008
2022-07-15	42.450	42.450	41.550	41.700	30.073	402,024
2022-07-14	41.800	42.650	41.600	42.450	30.613	397,569
2022-07-13	40.900	42.100	40.900	42.000	30.289	576,300
2022-07-12	41.000	41.050	40.400	40.550	29.243	353,666
2022-07-11	41.200	41.500	40.850	41.350	29.820	276,050
2022-07-08	41.200	41.700	40.850	41.150	29.676	272,400
2022-07-07	41.000	41.200	40.300	41.000	29.568	369,960
2022-07-06	41.700	41.700	40.550	40.700	29.351	687,134
2022-07-05	41.850	42.000	40.700	41.800	30.145	731,000
2022-07-04	40.500	41.550	40.100	41.100	29.640	508,070
2022-07-01	41.800	42.850	40.450	40.500	29.207	736,606
2022-06-30	42.350	42.500	41.600	41.800	30.145	662,211
2022-06-29	42.400	42.950	42.000	42.550	30.686	525,350
2022-06-28	42.000	42.500	41.600	42.350	30.541	626,013
2022-06-27	41.500	41.900	40.900	41.850	30.181	671,799
2022-06-24	40.400	41.700	40.300	40.850	29.460	958,008
2022-06-23	39.500	40.700	39.050	40.400	29.135	1,310,119
2022-06-22	42.500	43.000	39.150	39.250	28.306	2,427,304
2022-06-21	43.000	43.900	42.150	42.400	30.577	1,824,500
2022-06-20	46.800	46.800	42.700	42.700	30.794	4,947,462
2022-06-17	54.600	54.800	53.400	53.700	34.314	2,803,151
2022-06-16	57.200	57.600	54.900	54.900	35.081	2,643,254
2022-06-15	57.800	57.800	56.800	57.000	36.423	1,524,805
2022-06-14	56.600	57.700	56.100	57.600	36.806	1,367,267
2022-06-13	57.000	57.100	56.200	56.800	36.295	1,233,324
2022-06-10	56.700	57.500	56.700	57.300	36.614	475,066
2022-06-09	57.200	57.300	56.500	57.100	36.486	887,437
2022-06-08	57.600	57.600	56.900	57.000	36.423	639,110
2022-06-07	57.100	57.800	57.000	57.300	36.614	725,340
2022-06-06	58.200	58.200	56.900	57.300	36.614	1,306,300
2022-06-02	56.100	57.500	56.100	57.300	36.614	2,405,600
2022-06-01	54.300	55.200	54.100	55.200	35.272	657,601
2022-05-31	53.700	54.400	53.500	54.300	34.697	357,286
2022-05-30	53.300	54.000	53.200	54.000	34.506	500,000
2022-05-27	53.000	53.500	53.000	53.000	33.867	206,299
2022-05-26	53.100	53.400	52.900	53.000	33.867	235,080
2022-05-25	53.100	53.400	52.700	53.000	33.867	355,483
2022-05-24	53.900	53.900	53.000	53.000	33.867	441,000
2022-05-23	53.300	53.800	52.900	53.700	34.314	405,520
2022-05-20	52.700	53.300	52.700	53.100	33.930	414,007
2022-05-19	52.700	52.800	52.100	52.700	33.675	497,065
2022-05-18	53.000	53.500	52.900	53.500	34.186	496,111
2022-05-17	52.500	53.400	52.500	52.900	33.803	438,003

← NewerPage 18 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.