Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	65.200	65.200	63.500	63.500	53.644	552,287
2025-02-03	62.800	65.400	62.600	64.700	54.658	1,064,935
2025-01-22	62.400	63.000	62.100	62.900	53.137	418,200
2025-01-21	62.600	62.600	61.700	62.500	52.800	252,050
2025-01-20	62.600	62.600	61.400	62.100	52.462	291,495
2025-01-17	60.500	62.200	60.500	61.900	52.293	441,418
2025-01-16	61.100	61.900	60.200	60.400	51.025	355,037
2025-01-15	61.000	61.900	60.600	60.600	51.194	469,237
2025-01-14	60.300	61.500	60.100	60.800	51.363	280,104
2025-01-13	61.100	61.100	59.100	60.400	51.025	775,001
2025-01-10	62.200	62.800	61.100	61.300	51.786	592,200
2025-01-09	62.500	65.200	62.000	62.200	52.546	861,748
2025-01-08	62.100	62.900	62.000	62.500	52.800	393,225
2025-01-07	63.200	63.200	62.100	62.200	52.546	416,005
2025-01-06	62.800	63.200	62.100	62.800	53.053	396,040
2025-01-03	64.200	64.700	62.300	62.800	53.053	553,059
2025-01-02	64.500	65.300	63.600	63.700	53.813	738,010
2024-12-31	65.100	65.100	63.100	64.700	54.658	761,460
2024-12-30	63.100	64.900	62.500	64.300	54.320	620,100
2024-12-27	64.000	64.000	63.100	63.100	53.306	238,000
2024-12-26	64.300	64.600	63.100	63.700	53.813	421,100
2024-12-25	64.200	65.800	64.200	64.200	54.236	629,306
2024-12-24	63.000	65.000	63.000	64.100	54.151	705,144
2024-12-23	63.000	63.100	62.300	62.700	52.968	409,040
2024-12-20	63.900	64.900	61.500	61.800	52.208	998,100
2024-12-19	61.700	63.300	61.000	62.700	52.968	521,485
2024-12-18	63.200	63.200	62.200	62.200	52.546	489,622
2024-12-17	64.400	64.500	62.400	62.700	52.968	737,565
2024-12-16	64.000	65.500	63.900	64.200	54.236	581,171
2024-12-13	65.700	66.300	64.000	64.100	54.151	885,140
2024-12-12	66.200	67.200	65.800	66.000	55.756	499,694
2024-12-11	65.100	67.700	65.100	66.500	56.179	1,071,264
2024-12-10	67.700	68.200	65.700	66.000	55.756	1,230,400
2024-12-09	72.600	72.600	67.300	67.700	57.192	2,704,777
2024-12-06	71.400	75.000	71.200	74.500	62.937	1,011,342
2024-12-05	73.900	74.000	71.100	71.100	60.065	1,134,288
2024-12-04	75.200	76.700	73.700	73.700	62.261	944,197
2024-12-03	76.000	76.900	74.600	75.200	63.528	724,166
2024-12-02	75.900	78.300	75.500	76.200	64.373	1,181,138
2024-11-29	71.900	76.300	71.000	75.900	64.120	1,564,198
2024-11-28	76.000	76.400	73.100	73.100	61.754	1,519,930
2024-11-27	79.000	79.000	75.800	76.300	64.458	1,490,896
2024-11-26	78.900	79.400	77.600	79.000	66.739	798,249
2024-11-25	78.500	79.000	77.000	78.900	66.654	1,198,967
2024-11-22	76.600	79.200	76.200	77.700	65.640	2,849,040
2024-11-21	70.500	77.000	70.000	76.600	64.711	3,463,961
2024-11-20	70.700	70.700	70.700	70.700	59.727	1,448,054
2024-11-19	69.400	70.900	68.300	70.900	59.896	2,387,014
2024-11-18	68.700	69.800	68.200	68.700	58.037	1,601,187
2024-11-15	68.200	68.300	67.300	67.700	57.192	1,006,036
2024-11-14	66.900	68.700	66.500	67.400	56.939	1,127,252
2024-11-13	66.700	67.600	65.400	66.700	56.348	1,082,108
2024-11-12	66.300	67.800	65.900	66.800	56.432	1,657,035
2024-11-11	65.700	67.500	65.200	67.300	56.855	2,409,510
2024-11-08	62.400	64.900	62.400	64.700	54.658	1,635,779
2024-11-07	61.000	62.300	61.000	61.700	52.124	471,079
2024-11-06	60.200	61.500	60.200	61.500	51.955	591,166
2024-11-05	60.000	61.000	60.000	60.500	51.110	253,828
2024-11-04	61.300	61.500	59.600	60.600	51.194	484,126
2024-11-01	57.400	61.300	57.000	61.200	51.701	1,622,330

← NewerPage 8 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.