Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	57.700	58.000	57.300	57.400	48.491	245,193
2024-10-29	58.200	58.600	57.400	57.500	48.576	364,157
2024-10-28	58.500	59.300	58.100	58.300	49.251	519,087
2024-10-25	58.500	58.900	58.200	58.300	49.251	390,100
2024-10-24	58.600	58.900	58.400	58.400	49.336	508,500
2024-10-23	61.000	61.000	59.100	59.100	49.927	566,056
2024-10-22	60.400	61.200	59.900	60.600	51.194	883,200
2024-10-21	60.100	60.200	59.600	59.800	50.519	281,016
2024-10-18	61.100	61.100	59.700	60.000	50.688	549,025
2024-10-17	61.200	61.400	60.500	60.700	51.279	381,187
2024-10-16	59.200	61.000	59.100	61.000	51.532	981,982
2024-10-15	58.800	60.000	58.600	59.400	50.181	602,074
2024-10-14	59.600	59.900	58.700	58.800	49.674	469,740
2024-10-11	59.800	60.400	59.100	59.400	50.181	1,040,169
2024-10-09	60.800	60.800	59.700	60.100	50.772	1,956,083
2024-10-08	60.400	60.900	59.700	60.200	50.857	738,243
2024-10-07	58.300	60.700	58.300	60.500	51.110	1,932,615
2024-10-04	59.000	59.000	57.600	58.000	48.998	585,207
2024-10-01	59.600	59.600	58.400	58.600	49.505	609,443
2024-09-30	57.700	59.400	57.600	59.400	50.181	920,448
2024-09-27	58.000	58.400	57.400	57.900	48.913	700,200
2024-09-26	58.500	58.700	57.200	57.200	48.322	622,241
2024-09-25	57.700	58.300	57.400	58.000	48.998	794,138
2024-09-24	57.500	58.300	56.700	57.000	48.153	1,142,371
2024-09-23	56.600	57.800	55.600	57.500	48.576	2,351,414
2024-09-20	61.200	61.700	58.500	58.500	49.420	5,251,639
2024-09-19	63.200	65.500	63.200	65.000	54.912	2,080,184
2024-09-18	63.800	64.200	62.900	63.200	53.391	795,208
2024-09-16	64.200	64.600	62.900	63.800	53.898	1,314,231
2024-09-13	61.800	64.600	61.800	63.600	53.729	2,519,290
2024-09-12	62.400	62.600	61.000	61.800	52.208	1,133,818
2024-09-11	62.000	62.000	60.300	61.600	52.039	1,206,030
2024-09-10	62.900	64.900	61.000	61.100	51.617	3,688,004
2024-09-09	61.500	62.800	59.500	62.200	52.546	3,630,125
2024-09-06	59.500	59.500	57.900	58.900	49.758	832,363
2024-09-05	59.000	59.900	58.800	59.200	50.012	788,026
2024-09-04	58.500	59.600	56.500	58.100	49.082	1,681,630
2024-09-03	61.500	62.200	60.300	60.300	50.941	1,134,651
2024-09-02	64.100	64.700	61.500	61.600	52.039	2,446,300
2024-08-30	63.200	64.900	62.500	63.900	53.982	5,483,736
2024-08-29	61.900	63.200	61.300	61.500	51.955	1,079,031
2024-08-28	62.100	63.700	61.800	62.100	52.462	1,934,155
2024-08-27	61.500	62.500	60.300	62.000	52.377	1,861,110
2024-08-26	61.400	62.900	60.200	60.700	51.279	1,379,120
2024-08-23	62.500	62.500	60.700	61.300	51.786	1,786,152
2024-08-22	64.600	64.600	61.900	63.000	53.222	2,421,158
2024-08-21	63.700	64.700	61.500	64.700	54.658	2,936,367
2024-08-20	70.500	70.500	64.800	65.000	54.912	5,254,180
2024-08-19	68.700	71.000	68.300	70.600	59.642	3,295,262
2024-08-16	69.500	71.300	68.000	69.100	58.375	5,310,786
2024-08-15	66.900	71.000	66.100	67.200	56.770	12,028,844
2024-08-14	61.800	65.300	61.700	65.300	55.165	5,069,288
2024-08-13	61.200	61.200	58.100	59.400	50.181	1,691,029
2024-08-12	54.600	58.000	54.600	56.900	48.069	1,355,058
2024-08-09	54.900	55.800	54.300	54.300	45.872	1,290,264
2024-08-08	54.500	55.200	53.500	54.500	46.041	931,001
2024-08-07	51.800	55.900	51.400	55.100	46.548	1,806,475
2024-08-06	57.600	60.400	53.000	54.000	43.732	2,525,321
2024-08-05	61.500	61.700	57.600	57.600	46.647	2,320,995
2024-08-02	66.600	67.400	63.000	64.000	51.830	3,166,051

← NewerPage 9 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.