Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	53.000	53.300	52.300	52.800	33.739	553,862
2022-05-13	52.400	52.900	52.000	52.600	33.611	863,146
2022-05-12	53.400	53.900	52.100	52.300	33.419	1,084,501
2022-05-11	53.300	54.100	53.300	53.800	34.378	649,026
2022-05-10	54.500	54.500	52.900	53.600	34.250	1,649,013
2022-05-09	55.200	56.400	54.400	54.700	34.953	1,236,325
2022-05-06	54.300	55.100	54.200	54.700	34.953	857,010
2022-05-05	56.100	56.300	55.300	55.400	35.400	588,780
2022-05-04	54.900	55.900	54.900	55.500	35.464	562,218
2022-05-03	55.100	55.500	54.100	54.700	34.953	1,118,115
2022-04-29	56.200	56.500	55.600	55.700	35.592	596,953
2022-04-28	56.000	56.200	55.200	55.800	35.656	833,200
2022-04-27	55.100	56.000	54.600	55.500	35.464	1,717,353
2022-04-26	58.000	58.700	56.500	56.800	36.295	1,785,429
2022-04-25	60.300	60.300	57.000	57.400	36.678	3,541,815
2022-04-22	59.000	61.500	58.900	61.300	39.170	3,547,840
2022-04-21	59.600	61.500	58.200	60.200	38.467	8,907,327
2022-04-20	56.200	58.500	56.200	58.500	37.381	2,537,451
2022-04-19	54.700	56.500	54.500	56.500	36.103	2,081,793
2022-04-18	56.000	58.900	54.500	54.700	34.953	4,124,132
2022-04-15	54.800	55.600	54.600	55.400	35.400	1,263,158
2022-04-14	54.600	55.300	54.500	54.800	35.017	758,507
2022-04-13	54.300	54.900	54.200	54.600	34.889	718,155
2022-04-12	53.900	54.400	53.600	54.400	34.761	810,297
2022-04-11	55.000	55.500	54.000	54.300	34.697	1,445,641
2022-04-08	54.600	55.700	54.300	54.900	35.081	1,764,012
2022-04-07	55.000	56.400	54.100	54.200	34.633	3,152,620
2022-04-06	54.000	55.000	53.900	54.800	35.017	1,454,830
2022-04-01	54.200	54.700	53.800	54.000	34.506	1,074,312
2022-03-31	53.400	54.900	53.100	54.700	34.953	2,002,543
2022-03-30	53.600	53.700	53.000	53.100	33.930	1,368,916
2022-03-29	54.000	54.300	53.100	53.200	33.994	1,341,594
2022-03-28	54.900	55.000	52.900	53.700	34.314	2,531,804
2022-03-25	54.900	55.500	54.100	54.900	35.081	2,694,879
2022-03-24	53.600	55.100	53.600	54.300	34.697	3,387,135
2022-03-23	52.000	55.000	51.400	54.800	35.017	6,465,882
2022-03-22	49.800	51.800	49.350	51.800	33.100	4,804,320
2022-03-21	49.900	49.900	49.150	49.700	31.758	2,795,685
2022-03-18	48.500	49.550	48.250	49.400	31.566	5,927,086
2022-03-17	45.900	49.250	45.550	48.500	30.991	12,162,312
2022-03-16	45.450	45.450	44.850	45.450	29.042	9,319,075
2022-03-15	42.400	42.400	41.050	41.350	26.422	791,000
2022-03-14	41.800	42.600	41.750	42.200	26.965	1,402,830
2022-03-11	41.950	42.100	41.550	41.700	26.646	538,108
2022-03-10	41.850	42.250	41.700	41.750	26.678	535,180
2022-03-09	41.000	41.800	40.700	41.700	26.646	569,002
2022-03-08	41.450	41.650	39.950	41.000	26.199	1,050,482
2022-03-07	42.450	42.450	41.300	42.050	26.870	962,412
2022-03-04	42.500	42.700	42.000	42.550	27.189	763,302
2022-03-03	41.850	42.800	41.850	42.200	26.965	1,151,002
2022-03-02	41.950	41.950	41.500	41.800	26.710	277,225
2022-03-01	41.950	42.100	41.300	41.700	26.646	577,714
2022-02-25	40.750	42.000	40.650	41.650	26.614	725,242
2022-02-24	41.500	41.800	40.550	40.750	26.039	950,224
2022-02-23	41.500	41.900	41.250	41.550	26.550	381,213
2022-02-22	41.350	41.500	40.600	41.500	26.518	520,200
2022-02-21	40.500	42.800	40.400	41.400	26.454	1,207,101
2022-02-18	39.700	41.500	39.700	40.650	25.975	642,048
2022-02-17	40.050	40.200	39.900	40.150	25.656	258,000
2022-02-16	39.850	40.300	39.850	40.050	25.592	449,039

← NewerPage 19 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.