Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.700	55.500	52.900	53.300	45.027	2,271,869
2025-05-02	51.500	53.600	51.100	53.100	44.858	976,077
2025-04-30	52.000	52.500	51.500	51.500	43.507	509,268
2025-04-29	51.900	52.100	51.400	51.900	43.845	569,139
2025-04-28	51.500	51.900	51.200	51.300	43.338	315,000
2025-04-25	51.400	51.700	50.800	51.300	43.338	581,058
2025-04-24	51.000	51.000	49.900	50.900	43.000	423,346
2025-04-23	50.000	50.800	49.600	50.200	42.409	423,100
2025-04-22	49.000	49.500	48.850	48.900	41.310	662,063
2025-04-21	50.700	51.300	49.550	49.700	41.986	609,125
2025-04-18	51.300	51.300	50.200	50.200	42.409	637,200
2025-04-17	51.500	51.700	50.400	50.900	43.000	468,395
2025-04-16	53.900	53.900	51.200	51.200	43.253	1,056,019
2025-04-15	53.500	53.700	52.400	53.400	45.112	654,010
2025-04-14	51.800	52.900	51.300	51.900	43.845	1,094,100
2025-04-11	49.450	51.000	47.200	51.000	43.084	2,738,290
2025-04-10	53.100	53.100	51.300	52.400	44.267	2,593,080
2025-04-09	53.300	53.300	48.350	48.350	40.846	1,829,333
2025-04-08	52.200	54.400	51.400	53.700	45.365	2,503,110
2025-04-07	57.100	57.100	57.100	57.100	48.238	150,000
2025-04-02	64.100	64.500	63.300	63.400	53.560	643,151
2025-04-01	63.900	65.300	63.800	64.600	54.574	763,500
2025-03-31	65.800	65.800	63.500	64.400	54.405	724,246
2025-03-28	68.900	68.900	66.100	66.800	56.432	632,020
2025-03-27	68.600	68.900	68.000	68.100	57.530	332,005
2025-03-26	69.100	69.100	68.100	68.800	58.122	350,000
2025-03-25	71.500	71.500	68.600	68.600	57.953	724,050
2025-03-24	71.500	71.500	69.500	70.300	59.389	573,000
2025-03-21	68.700	71.200	68.600	70.700	59.727	1,192,277
2025-03-20	69.100	69.500	68.500	68.700	58.037	301,000
2025-03-19	71.500	71.500	68.300	68.500	57.868	714,400
2025-03-18	70.700	71.100	69.300	70.700	59.727	785,152
2025-03-17	69.400	71.100	68.200	70.300	59.389	974,280
2025-03-14	67.900	69.400	67.100	68.800	58.122	499,053
2025-03-13	67.900	68.200	67.600	67.700	57.192	474,100
2025-03-12	66.900	68.200	66.600	67.800	57.277	476,269
2025-03-11	65.700	67.600	64.900	66.900	56.517	995,110
2025-03-10	67.700	68.200	66.100	66.800	56.432	968,540
2025-03-07	72.000	72.400	66.700	67.000	56.601	4,495,764
2025-03-06	74.700	74.700	73.700	74.100	62.599	424,000
2025-03-05	74.200	74.700	73.200	74.700	63.106	612,150
2025-03-04	72.500	73.900	71.300	73.900	62.430	594,022
2025-03-03	73.500	73.500	72.300	72.700	61.416	442,050
2025-02-27	75.000	75.000	70.900	73.100	61.754	1,652,654
2025-02-26	77.200	77.200	73.400	74.200	62.684	1,264,165
2025-02-25	75.700	77.200	74.900	76.800	64.880	1,024,220
2025-02-24	75.800	76.200	74.500	75.500	63.782	549,550
2025-02-21	74.500	76.000	73.800	75.100	63.444	991,247
2025-02-20	73.000	75.000	72.700	74.200	62.684	964,050
2025-02-19	73.000	73.600	72.100	73.200	61.839	549,308
2025-02-18	71.500	73.000	71.500	72.700	61.416	896,240
2025-02-17	71.800	71.900	70.200	71.500	60.403	503,054
2025-02-14	72.000	72.000	70.400	71.000	59.980	706,203
2025-02-13	70.400	72.500	70.300	71.400	60.318	1,402,600
2025-02-12	69.000	70.600	68.300	70.000	59.135	1,635,127
2025-02-11	66.600	68.700	66.300	68.700	58.037	1,212,700
2025-02-10	64.400	67.000	63.800	66.300	56.010	1,268,231
2025-02-07	65.100	65.800	64.300	65.000	54.912	539,799
2025-02-06	64.600	66.100	64.500	65.100	54.996	588,050
2025-02-05	63.800	65.300	63.800	64.300	54.320	445,208

← NewerPage 7 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.