Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	39.750	39.950	39.250	39.250	36.319	646,462
2025-07-28	40.300	40.300	39.700	39.750	36.782	531,500
2025-07-25	40.000	40.350	39.900	40.000	37.013	261,286
2025-07-24	40.500	40.500	39.800	40.100	37.106	353,366
2025-07-23	39.450	40.350	39.450	40.300	37.291	630,061
2025-07-22	40.550	40.550	39.200	39.250	36.319	1,119,584
2025-07-21	40.700	40.850	40.100	40.150	37.152	771,580
2025-07-18	41.750	42.000	40.700	40.700	37.661	1,134,126
2025-07-17	41.350	41.800	41.350	41.600	38.494	270,445
2025-07-16	41.350	41.600	41.200	41.300	38.216	247,001
2025-07-15	41.600	41.650	41.150	41.500	38.401	476,620
2025-07-14	42.150	42.150	41.500	41.700	38.586	363,452
2025-07-11	42.000	42.450	41.900	42.200	39.049	531,736
2025-07-10	40.900	42.250	40.800	41.950	38.818	998,546
2025-07-09	40.700	41.000	40.500	40.900	37.846	793,024
2025-07-08	41.200	41.200	40.300	40.700	37.661	1,046,543
2025-07-07	41.250	41.450	40.500	41.150	38.078	1,173,584
2025-07-04	42.500	42.650	40.650	41.000	37.939	2,483,673
2025-07-03	42.000	42.800	41.700	42.100	38.957	4,006,806
2025-07-02	43.150	43.400	42.700	42.700	39.512	1,045,150
2025-07-01	43.100	43.800	43.100	43.250	40.021	392,171
2025-06-30	43.800	44.000	43.150	43.150	39.928	497,200
2025-06-27	44.400	44.600	43.550	43.800	40.530	758,929
2025-06-26	43.200	44.250	43.200	44.200	40.900	690,392
2025-06-25	43.600	43.600	42.850	43.200	39.974	766,200
2025-06-24	43.000	43.950	43.000	43.400	40.160	564,361
2025-06-23	43.050	43.200	42.350	42.800	39.604	747,694
2025-06-20	45.000	45.500	43.950	43.950	40.668	2,535,386
2025-06-19	46.650	46.650	45.000	45.000	41.640	1,570,046
2025-06-18	47.200	47.250	46.500	46.550	43.074	1,296,029
2025-06-17	47.200	47.600	46.700	47.000	43.491	1,548,592
2025-06-16	52.900	52.900	51.600	51.700	43.676	2,578,541
2025-06-13	53.900	53.900	52.600	52.600	44.436	1,438,615
2025-06-12	53.900	54.700	53.200	53.900	45.534	861,200
2025-06-11	54.500	54.500	53.200	53.900	45.534	1,416,080
2025-06-10	56.700	56.700	54.500	54.600	46.126	1,483,140
2025-06-09	57.000	57.000	55.500	56.400	47.646	1,115,335
2025-06-06	56.600	57.300	55.500	56.000	47.308	1,805,531
2025-06-05	54.400	55.700	54.200	55.200	46.633	1,136,240
2025-06-04	53.000	54.600	53.000	54.100	45.703	1,153,431
2025-06-03	51.600	54.200	51.600	52.900	44.690	1,313,418
2025-06-02	52.200	52.200	51.100	51.200	43.253	687,100
2025-05-29	52.700	52.700	51.300	52.700	44.521	924,020
2025-05-28	53.200	53.600	52.200	52.300	44.183	514,300
2025-05-27	54.300	54.500	53.000	53.100	44.858	640,405
2025-05-26	54.100	54.700	52.900	54.300	45.872	1,297,114
2025-05-23	52.900	54.300	52.900	53.600	45.281	1,003,700
2025-05-22	52.700	53.100	52.300	52.700	44.521	308,000
2025-05-21	52.400	52.800	52.200	52.700	44.521	299,244
2025-05-20	52.400	52.600	52.000	52.000	43.929	264,000
2025-05-19	52.400	52.900	51.800	51.800	43.760	401,300
2025-05-16	52.200	52.900	51.900	52.400	44.267	490,200
2025-05-15	52.600	52.700	51.900	51.900	43.845	504,200
2025-05-14	52.800	53.000	52.500	52.700	44.521	473,309
2025-05-13	52.700	53.000	52.100	52.600	44.436	749,210
2025-05-12	52.500	52.600	52.000	52.200	44.098	327,128
2025-05-09	52.400	52.400	51.500	52.100	44.014	462,400
2025-05-08	51.900	52.400	51.600	51.600	43.591	509,000
2025-05-07	52.600	52.600	51.500	51.500	43.507	658,200
2025-05-06	53.600	53.900	52.200	52.300	44.183	860,090

← NewerPage 6 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.