Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.000	40.000	39.550	39.950	25.528	419,000
2022-02-14	39.650	40.000	39.250	40.000	25.560	410,100
2022-02-11	39.800	40.050	39.700	40.050	25.592	385,010
2022-02-10	40.100	40.100	39.700	40.050	25.592	311,100
2022-02-09	40.000	40.200	39.950	40.100	25.624	307,121
2022-02-08	40.100	40.200	39.900	40.000	25.560	505,164
2022-02-07	39.300	40.500	39.300	40.200	25.688	895,500
2022-01-26	38.900	39.300	38.550	39.300	25.112	472,532
2022-01-25	39.000	39.000	38.550	38.900	24.857	264,001
2022-01-24	38.500	39.500	38.000	39.100	24.985	268,010
2022-01-21	39.000	39.000	38.450	38.800	24.793	431,100
2022-01-20	38.900	39.150	38.600	39.150	25.017	255,001
2022-01-19	39.350	39.350	38.700	39.200	25.049	448,002
2022-01-18	39.000	39.600	39.000	39.450	25.208	799,230
2022-01-17	38.900	39.100	38.800	39.000	24.921	232,047
2022-01-14	39.050	39.300	38.700	39.000	24.921	433,000
2022-01-13	39.000	39.900	38.450	39.300	25.112	682,510
2022-01-12	38.950	39.500	38.700	38.900	24.857	821,100
2022-01-11	38.650	38.900	38.250	38.700	24.729	796,780
2022-01-10	38.000	38.800	38.000	38.450	24.569	1,882,010
2022-01-07	37.500	37.500	37.300	37.450	23.930	203,000
2022-01-06	37.400	37.650	37.300	37.500	23.962	184,000
2022-01-05	37.350	37.600	37.300	37.550	23.994	203,215
2022-01-04	37.400	37.550	37.300	37.400	23.898	155,000
2022-01-03	37.500	37.550	37.300	37.550	23.994	248,600
2021-12-30	37.250	37.450	37.250	37.450	23.930	212,200
2021-12-29	37.200	37.300	37.050	37.250	23.802	155,000
2021-12-28	37.250	37.250	37.050	37.250	23.802	109,000
2021-12-27	37.200	37.250	37.100	37.150	23.739	120,000
2021-12-24	37.050	37.300	37.000	37.200	23.771	172,000
2021-12-23	37.100	37.250	37.000	37.050	23.675	213,000
2021-12-22	37.100	37.300	37.050	37.150	23.739	92,000
2021-12-21	37.100	37.400	37.000	37.150	23.739	159,100
2021-12-20	36.750	36.900	36.700	36.800	23.515	223,000
2021-12-17	36.700	37.150	36.700	36.800	23.515	238,000
2021-12-16	37.050	37.150	37.050	37.050	23.675	138,130
2021-12-15	36.950	37.250	36.950	37.050	23.675	121,000
2021-12-14	37.000	37.300	37.000	37.000	23.643	200,120
2021-12-13	37.250	37.400	37.050	37.100	23.707	166,180
2021-12-10	37.500	37.500	37.200	37.250	23.802	113,000
2021-12-09	37.600	37.700	37.400	37.500	23.962	197,000
2021-12-08	37.050	37.800	37.000	37.450	23.930	327,000
2021-12-07	37.000	37.250	36.950	37.000	23.643	171,000
2021-12-06	36.950	37.100	36.950	37.000	23.643	162,012
2021-12-03	37.000	37.200	36.900	36.950	23.611	237,100
2021-12-02	36.900	37.150	36.900	37.000	23.643	198,000
2021-12-01	36.750	37.150	36.700	36.950	23.611	128,703
2021-11-30	36.750	37.150	36.750	36.800	23.515	179,100
2021-11-29	36.800	36.800	36.500	36.700	23.451	235,000
2021-11-26	37.650	37.650	36.850	36.850	23.547	348,970
2021-11-25	37.100	37.200	37.100	37.100	23.707	167,500
2021-11-24	37.000	37.450	37.000	37.100	23.707	201,342
2021-11-23	37.100	37.200	37.000	37.000	23.643	234,080
2021-11-22	37.250	37.250	37.050	37.100	23.707	249,200
2021-11-19	37.500	37.500	37.250	37.250	23.802	183,001
2021-11-18	37.500	37.500	37.200	37.200	23.771	363,250
2021-11-17	37.700	37.700	37.350	37.500	23.962	335,000
2021-11-16	38.000	38.200	37.700	37.800	24.154	393,002
2021-11-15	39.000	39.000	38.400	38.500	24.601	406,328
2021-11-12	39.200	39.200	38.750	38.950	24.889	265,010

← NewerPage 20 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.