Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.150	42.150	41.450	41.650	38.540	280,005
2025-10-22	41.900	42.100	41.600	41.800	38.679	341,006
2025-10-21	41.250	41.900	41.150	41.750	38.633	492,076
2025-10-20	41.900	42.050	41.150	41.250	38.170	630,088
2025-10-17	42.250	42.300	41.800	41.900	38.772	581,100
2025-10-16	43.250	43.300	42.050	42.100	38.957	1,325,621
2025-10-15	43.100	43.350	42.500	43.250	40.021	2,412,224
2025-10-14	43.600	43.700	42.250	42.400	39.234	1,832,304
2025-10-13	43.850	44.500	43.250	44.250	40.946	881,078
2025-10-09	44.750	45.100	44.400	44.750	41.409	886,250
2025-10-08	44.500	45.100	44.150	45.050	41.686	1,381,367
2025-10-07	43.750	44.500	43.200	44.250	40.946	1,158,356
2025-10-03	43.500	44.000	43.350	43.500	40.252	876,071
2025-10-02	43.150	43.750	43.100	43.500	40.252	843,775
2025-10-01	43.000	43.300	42.800	43.100	39.882	377,688
2025-09-30	42.650	42.950	42.100	42.850	39.651	399,167
2025-09-29	42.250	42.250	42.250	42.250	39.095	0
2025-09-26	42.950	42.950	42.200	42.250	39.095	651,707
2025-09-25	43.100	43.650	42.950	42.950	39.743	457,455
2025-09-24	42.800	43.300	42.800	43.050	39.836	312,365
2025-09-23	43.000	43.400	42.450	43.200	39.974	577,008
2025-09-22	42.450	42.900	42.450	42.750	39.558	507,253
2025-09-19	43.700	43.700	42.300	42.300	39.142	2,396,566
2025-09-18	44.550	44.900	43.900	44.050	40.761	1,016,283
2025-09-17	44.250	44.600	43.900	44.200	40.900	1,049,212
2025-09-16	43.350	45.300	43.250	44.450	41.131	3,244,533
2025-09-15	43.350	43.900	42.800	43.450	40.206	1,491,269
2025-09-12	42.400	43.750	42.400	43.050	39.836	1,985,150
2025-09-11	43.000	43.000	42.050	42.200	39.049	1,287,422
2025-09-10	41.700	42.250	41.650	42.100	38.957	765,411
2025-09-09	42.500	42.500	41.750	41.750	38.633	1,243,271
2025-09-08	43.050	43.100	42.250	42.350	39.188	1,844,669
2025-09-05	46.250	46.300	42.700	43.050	39.836	7,532,134
2025-09-04	40.500	44.300	40.500	44.300	40.992	4,577,119
2025-09-03	39.800	40.350	39.600	40.300	37.291	209,753
2025-09-02	39.700	40.050	39.450	39.800	36.828	503,208
2025-09-01	40.450	40.650	39.400	39.800	36.828	797,309
2025-08-29	41.200	41.450	40.400	40.450	37.430	654,177
2025-08-28	40.600	41.250	40.400	41.000	37.939	518,060
2025-08-27	40.500	41.000	40.500	40.650	37.615	510,253
2025-08-26	40.350	40.500	40.050	40.500	37.476	3,068,104
2025-08-25	40.500	40.750	40.250	40.550	37.522	394,022
2025-08-22	40.650	41.300	40.150	40.400	37.384	604,150
2025-08-21	41.000	41.200	40.700	40.750	37.707	299,702
2025-08-20	41.500	41.500	40.600	40.650	37.615	678,179
2025-08-19	41.350	41.450	41.050	41.100	38.031	322,386
2025-08-18	41.000	41.750	40.850	41.400	38.309	552,237
2025-08-15	41.150	41.400	40.650	41.000	37.939	470,914
2025-08-14	40.200	41.500	40.200	41.150	38.078	1,159,060
2025-08-13	39.650	40.500	39.500	40.200	37.198	1,322,039
2025-08-12	39.350	39.350	38.700	38.900	35.996	906,690
2025-08-11	40.000	40.000	39.150	39.350	36.412	455,335
2025-08-08	39.750	40.550	39.650	39.800	36.828	679,466
2025-08-07	40.300	40.600	39.950	40.000	37.013	290,253
2025-08-06	39.950	40.650	39.900	40.150	37.152	456,214
2025-08-05	39.850	40.150	39.500	39.900	36.921	434,002
2025-08-04	39.250	40.300	39.100	39.900	36.921	531,692
2025-08-01	39.150	39.150	39.150	39.150	36.227	0
2025-07-31	39.400	39.400	38.950	39.150	36.227	518,670
2025-07-30	39.250	39.750	39.200	39.400	36.458	326,843

← NewerPage 5 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.