Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.800	34.000	33.550	33.600	33.600	236,999
2026-07-22	34.050	34.150	33.800	33.800	33.800	415,987
2026-07-21	34.250	34.400	34.050	34.150	34.150	275,010
2026-07-20	35.000	35.000	34.000	34.250	34.250	248,059
2026-07-17	35.200	35.200	34.200	34.300	34.300	373,075
2026-07-16	34.500	35.000	34.100	34.850	34.850	216,146
2026-07-15	34.250	34.600	34.050	34.500	34.500	273,191
2026-07-14	35.000	35.000	34.100	34.150	34.150	482,212
2026-07-13	34.900	34.950	34.500	34.800	34.800	342,200
2026-07-10	34.800	34.800	34.800	34.800	34.800	0
2026-07-09	35.000	35.500	34.700	34.800	34.800	306,115
2026-07-08	35.350	35.650	34.800	35.000	35.000	848,126
2026-07-07	38.800	38.800	37.500	37.500	34.700	1,368,859
2026-07-06	38.900	39.200	38.650	38.800	35.903	660,466
2026-07-03	38.500	38.950	38.500	38.650	35.764	304,307
2026-07-02	38.850	38.900	38.450	38.450	35.579	359,010
2026-07-01	38.750	38.750	38.100	38.350	35.487	216,300
2026-06-30	38.200	38.450	37.950	38.450	35.579	281,547
2026-06-29	37.750	38.250	37.750	38.100	35.255	170,000
2026-06-26	37.750	38.000	37.500	37.700	34.885	297,478
2026-06-25	38.000	38.500	37.800	38.300	35.440	253,000
2026-06-24	37.900	38.100	37.200	38.000	35.163	213,111
2026-06-23	37.000	37.800	37.000	37.600	34.793	569,693
2026-06-22	38.650	38.650	37.750	37.850	35.024	406,136
2026-06-18	39.200	39.550	38.550	38.550	35.672	660,511
2026-06-17	38.350	39.100	38.200	38.800	35.903	499,500
2026-06-16	38.550	39.000	38.400	38.650	35.764	384,000
2026-06-15	38.950	38.950	38.000	38.500	35.625	354,020
2026-06-12	38.200	39.100	38.200	38.550	35.672	588,110
2026-06-11	39.200	39.200	37.500	38.050	35.209	863,500
2026-06-10	37.600	39.900	37.400	39.200	36.273	2,306,220
2026-06-09	37.300	38.250	37.200	37.400	34.608	584,055
2026-06-08	37.000	37.850	36.800	37.600	34.793	362,105
2026-06-05	38.100	38.450	37.750	38.350	35.487	278,750
2026-06-04	38.300	38.450	37.900	38.100	35.255	359,126
2026-06-03	37.500	38.250	37.200	38.200	35.348	481,515
2026-06-02	37.000	37.550	37.000	37.500	34.700	458,507
2026-06-01	36.350	37.100	36.150	36.950	34.191	393,020
2026-05-29	36.350	36.350	36.050	36.300	33.590	336,103
2026-05-28	35.850	36.950	35.850	36.350	33.636	461,100
2026-05-27	36.350	36.400	35.600	35.850	33.173	612,327
2026-05-26	36.400	36.750	36.200	36.300	33.590	400,734
2026-05-25	37.000	37.000	36.000	36.450	33.728	657,218
2026-05-22	37.150	37.250	36.800	36.950	34.191	424,365
2026-05-21	37.300	37.500	37.100	37.300	34.515	191,032
2026-05-20	37.300	37.350	36.800	37.350	34.561	216,253
2026-05-19	37.300	37.550	37.100	37.150	34.376	162,284
2026-05-18	37.300	37.450	37.050	37.250	34.469	307,926
2026-05-15	37.900	38.300	37.500	37.650	34.839	310,205
2026-05-14	38.150	38.550	37.800	37.900	35.070	428,464
2026-05-13	38.300	38.500	38.050	38.450	35.579	196,002
2026-05-12	38.850	38.900	38.350	38.400	35.533	379,008
2026-05-11	38.900	39.000	38.450	38.950	36.042	489,199
2026-05-08	38.550	38.950	38.400	38.950	36.042	414,100
2026-05-07	38.750	39.100	38.600	39.000	36.088	506,634
2026-05-06	38.300	38.700	38.250	38.650	35.764	569,523
2026-05-05	37.800	38.100	37.700	38.050	35.209	332,060
2026-05-04	37.650	37.800	37.300	37.800	34.978	320,944
2026-04-30	37.900	38.000	37.250	37.500	34.700	284,128
2026-04-29	37.450	37.950	37.450	37.900	35.070	323,253

← NewerPage 2 of 3 · 126 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.