Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.050	38.100	37.650	37.800	34.978	428,732
2026-01-19	37.900	38.350	37.600	38.150	35.302	329,497
2026-01-16	38.700	38.800	37.850	37.950	35.116	866,020
2026-01-15	39.000	39.200	38.200	38.700	35.810	476,211
2026-01-14	39.100	39.350	38.800	39.000	36.088	382,231
2026-01-13	39.600	39.700	38.650	39.000	36.088	421,000
2026-01-12	39.900	39.900	39.300	39.450	36.504	295,014
2026-01-09	39.100	39.700	39.100	39.700	36.736	497,691
2026-01-08	38.750	39.250	38.750	38.950	36.042	222,000
2026-01-07	38.450	38.750	38.200	38.600	35.718	245,390
2026-01-06	38.500	38.600	38.200	38.200	35.348	202,025
2026-01-05	39.000	39.000	38.350	38.350	35.487	433,041
2026-01-02	39.250	39.350	39.000	39.000	36.088	229,538
2025-12-31	39.300	39.300	38.850	39.150	36.227	181,538
2025-12-30	39.550	39.550	38.900	39.100	36.181	343,060
2025-12-29	39.850	39.850	39.300	39.550	36.597	263,316
2025-12-26	39.700	39.850	39.350	39.850	36.875	292,786
2025-12-24	39.050	40.150	39.050	39.650	36.690	601,981
2025-12-23	38.600	39.100	38.600	39.000	36.088	199,126
2025-12-22	39.250	39.250	38.400	38.900	35.996	261,080
2025-12-19	38.500	39.700	38.400	38.800	35.903	1,004,623
2025-12-18	38.150	38.600	38.000	38.400	35.533	365,676
2025-12-17	37.500	38.800	37.500	38.050	35.209	666,030
2025-12-16	37.550	37.600	37.150	37.500	34.700	362,050
2025-12-15	37.050	37.850	36.850	37.550	34.746	448,620
2025-12-12	37.800	38.000	37.000	37.050	34.284	676,291
2025-12-11	37.500	37.850	37.350	37.500	34.700	248,656
2025-12-10	37.700	38.050	37.550	37.600	34.793	269,634
2025-12-09	37.950	37.950	37.050	37.800	34.978	494,620
2025-12-08	38.100	38.450	38.050	38.050	35.209	160,338
2025-12-05	38.400	38.500	37.800	38.150	35.302	424,884
2025-12-04	38.450	38.700	38.400	38.400	35.533	221,000
2025-12-03	38.400	38.650	38.350	38.400	35.533	180,258
2025-12-02	38.300	38.600	38.300	38.400	35.533	126,747
2025-12-01	38.700	39.000	38.150	38.400	35.533	365,037
2025-11-28	39.200	39.350	38.900	39.000	36.088	125,225
2025-11-27	39.250	39.500	39.150	39.350	36.412	221,999
2025-11-26	38.700	39.250	38.650	39.250	36.319	228,896
2025-11-25	38.250	38.700	38.250	38.450	35.579	279,000
2025-11-24	38.000	38.600	37.850	38.500	35.625	228,000
2025-11-21	38.450	38.700	37.850	38.000	35.163	517,300
2025-11-20	38.150	38.400	38.000	38.300	35.440	267,376
2025-11-19	38.750	38.850	37.750	37.850	35.024	468,903
2025-11-18	38.950	38.950	37.750	38.300	35.440	1,131,343
2025-11-17	39.500	39.500	38.700	38.950	36.042	683,318
2025-11-14	39.950	39.950	39.200	39.500	36.551	664,521
2025-11-13	40.100	40.350	39.850	40.000	37.013	403,020
2025-11-12	39.950	40.300	39.950	40.050	37.060	400,587
2025-11-11	40.000	40.400	39.950	39.950	36.967	238,010
2025-11-10	40.550	40.550	39.750	40.100	37.106	561,500
2025-11-07	41.200	41.200	40.550	40.700	37.661	160,620
2025-11-06	40.900	41.250	40.750	41.200	38.124	205,002
2025-11-05	40.250	40.700	39.750	40.700	37.661	220,882
2025-11-04	40.700	40.900	40.250	40.350	37.337	364,000
2025-11-03	41.200	41.200	40.600	40.600	37.569	592,254
2025-10-31	41.750	41.750	41.250	41.250	38.170	347,262
2025-10-30	41.550	42.000	41.500	41.600	38.494	323,364
2025-10-29	41.500	41.650	41.250	41.550	38.448	216,572
2025-10-28	42.300	42.300	41.300	41.350	38.263	447,135
2025-10-27	41.800	42.200	41.500	42.000	38.864	416,056

← NewerPage 4 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.