Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.350	37.450	36.850	37.250	34.469	157,073
2026-04-27	37.600	37.600	36.950	37.200	34.422	271,037
2026-04-24	37.700	37.800	37.300	37.650	34.839	286,538
2026-04-23	38.300	38.350	37.250	37.800	34.978	527,304
2026-04-22	38.000	38.150	37.550	38.000	35.163	388,281
2026-04-21	36.900	38.000	36.900	37.950	35.116	898,335
2026-04-20	36.600	36.600	36.000	36.400	33.682	461,157
2026-04-17	36.750	36.900	36.400	36.500	33.775	259,380
2026-04-16	36.700	36.950	36.600	36.700	33.960	284,196
2026-04-15	36.850	37.000	36.550	36.650	33.914	288,363
2026-04-14	36.550	36.850	36.500	36.750	34.006	265,287
2026-04-13	36.200	36.950	36.200	36.550	33.821	623,165
2026-04-10	36.000	36.300	35.950	36.050	33.358	118,050
2026-04-09	36.250	36.250	35.800	35.900	33.220	207,765
2026-04-08	35.850	36.500	35.850	36.350	33.636	218,380
2026-04-07	35.900	35.950	35.600	35.800	33.127	156,000
2026-04-02	35.900	36.050	35.500	35.850	33.173	188,331
2026-04-01	36.050	36.050	35.600	35.750	33.081	285,500
2026-03-31	36.050	36.450	35.450	35.700	33.034	359,461
2026-03-30	35.800	36.700	35.800	36.450	33.728	222,300
2026-03-27	36.600	36.650	36.050	36.250	33.543	280,423
2026-03-26	37.300	37.400	36.600	36.600	33.867	138,404
2026-03-25	36.900	37.200	36.100	36.950	34.191	401,098
2026-03-24	36.300	36.300	35.700	36.300	33.590	241,390
2026-03-23	36.000	36.000	35.600	35.900	33.220	448,135
2026-03-20	36.850	37.450	36.500	36.650	33.914	386,176
2026-03-19	36.500	36.900	36.000	36.500	33.775	250,682
2026-03-18	36.800	36.950	36.400	36.650	33.914	238,279
2026-03-17	36.300	36.500	36.250	36.500	33.775	265,027
2026-03-16	36.550	36.650	36.100	36.300	33.590	258,190
2026-03-13	36.550	36.700	35.550	36.550	33.821	674,045
2026-03-12	37.200	37.800	37.200	37.400	34.608	165,626
2026-03-11	36.750	38.000	36.750	37.850	35.024	395,135
2026-03-10	36.850	37.300	36.450	36.700	33.960	172,475
2026-03-09	36.200	36.600	35.950	36.450	33.728	430,000
2026-03-06	37.000	37.950	36.850	37.750	34.931	315,174
2026-03-05	36.350	37.250	36.350	37.250	34.469	254,213
2026-03-04	37.000	37.000	35.750	36.100	33.405	640,390
2026-03-03	37.350	37.400	36.800	36.900	34.145	398,642
2026-03-02	37.800	37.800	37.150	37.400	34.608	448,126
2026-02-26	37.650	37.950	37.500	37.700	34.885	387,375
2026-02-25	37.750	37.850	37.200	37.550	34.746	263,113
2026-02-24	37.650	37.950	37.500	37.600	34.793	187,402
2026-02-23	37.800	38.100	37.450	37.500	34.700	364,470
2026-02-11	37.300	37.700	37.250	37.650	34.839	356,612
2026-02-10	36.950	37.550	36.950	37.100	34.330	407,000
2026-02-09	37.100	37.200	36.850	37.100	34.330	174,095
2026-02-06	37.050	37.150	36.500	36.900	34.145	190,016
2026-02-05	37.000	37.700	37.000	37.300	34.515	294,110
2026-02-04	36.650	37.100	36.500	37.000	34.237	169,679
2026-02-03	36.800	36.950	36.400	36.650	33.914	362,010
2026-02-02	37.100	37.100	36.450	36.700	33.960	434,006
2026-01-30	37.200	37.200	36.950	37.100	34.330	411,771
2026-01-29	37.150	37.750	37.000	37.450	34.654	266,300
2026-01-28	37.350	37.600	37.100	37.300	34.515	390,525
2026-01-27	37.550	37.800	37.400	37.600	34.793	309,102
2026-01-26	37.650	37.700	37.250	37.700	34.885	262,762
2026-01-23	37.600	38.050	37.350	37.450	34.654	308,200
2026-01-22	37.450	37.800	37.450	37.700	34.885	349,500
2026-01-21	37.800	37.800	37.250	37.450	34.654	568,683

← NewerPage 3 of 21 · 1,220 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.