Huang Hsiang Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.050	33.750	33.050	33.300	33.300	321,540
2026-10-19	34.200	34.200	33.650	33.650	33.650	169,304
2026-10-16	34.750	34.750	34.400	34.400	34.400	139,511
2026-10-15	34.700	34.950	34.600	34.750	34.750	212,511
2026-10-14	34.400	34.800	34.350	34.750	34.750	278,300
2026-10-13	34.100	34.550	34.100	34.400	34.400	167,005
2026-10-12	34.600	34.800	34.250	34.550	34.550	283,053
2026-10-08	34.000	34.200	33.900	34.150	34.150	133,020
2026-10-07	33.700	33.950	33.500	33.850	33.850	140,000
2026-10-06	34.000	34.150	33.500	33.500	33.500	213,000
2026-10-05	34.000	34.350	33.950	34.000	34.000	154,001
2026-10-02	33.900	34.150	33.800	33.950	33.950	116,586
2026-10-01	34.150	34.550	34.150	34.200	34.200	42,001
2026-09-30	34.000	34.450	34.000	34.450	34.450	149,087
2026-09-29	34.200	34.300	33.900	33.900	33.900	115,109
2026-09-24	33.850	34.250	33.850	34.200	34.200	59,100
2026-09-23	34.350	34.750	34.000	34.000	34.000	103,253
2026-09-22	34.850	34.850	34.150	34.300	34.300	125,321
2026-09-21	34.750	34.900	34.450	34.450	34.450	159,325
2026-09-18	35.050	36.200	34.400	35.200	35.200	618,313
2026-09-17	33.650	33.950	33.250	33.850	33.850	95,010
2026-09-16	33.300	33.450	33.100	33.300	33.300	107,485
2026-09-15	33.000	33.300	32.950	33.150	33.150	83,000
2026-09-14	33.550	33.550	33.050	33.050	33.050	183,761
2026-09-11	34.050	34.150	33.700	33.750	33.750	228,182
2026-09-10	34.200	34.550	34.050	34.400	34.400	175,201
2026-09-09	34.500	34.750	34.500	34.600	34.600	106,025
2026-09-08	34.750	35.050	34.750	34.800	34.800	185,685
2026-09-07	35.300	35.300	34.500	34.500	34.500	292,260
2026-09-04	34.750	34.900	34.600	34.850	34.850	204,966
2026-09-03	34.250	34.700	34.250	34.650	34.650	219,110
2026-09-02	34.500	34.800	34.050	34.250	34.250	215,000
2026-09-01	34.050	34.600	34.000	34.550	34.550	197,469
2026-08-31	34.950	34.950	34.100	34.250	34.250	225,955
2026-08-28	35.300	35.300	34.800	34.950	34.950	158,969
2026-08-27	35.000	35.300	34.600	35.250	35.250	222,128
2026-08-26	34.750	34.950	34.700	34.900	34.900	187,033
2026-08-25	34.700	34.900	34.500	34.600	34.600	256,598
2026-08-24	34.700	34.900	34.500	34.700	34.700	138,086
2026-08-21	34.100	34.750	34.100	34.700	34.700	466,761
2026-08-20	33.600	34.200	33.600	34.100	34.100	208,600
2026-08-19	33.500	33.600	32.900	33.550	33.550	251,300
2026-08-18	33.400	33.800	33.400	33.700	33.700	210,000
2026-08-17	33.500	33.950	33.100	33.800	33.800	232,048
2026-08-14	34.450	34.450	33.250	33.550	33.550	334,200
2026-08-13	34.950	35.400	34.200	34.450	34.450	464,080
2026-08-12	33.900	35.000	33.900	34.950	34.950	483,576
2026-08-11	32.800	33.950	32.800	33.900	33.900	400,890
2026-08-10	32.600	33.150	32.150	33.150	33.150	387,127
2026-08-07	31.750	32.300	31.750	32.150	32.150	317,050
2026-08-06	32.050	32.150	31.650	31.900	31.900	440,050
2026-08-05	32.250	32.400	32.000	32.050	32.050	543,283
2026-08-04	32.200	32.600	31.800	32.500	32.500	425,050
2026-08-03	32.500	33.100	32.400	32.750	32.750	244,000
2026-07-31	32.700	33.300	32.700	32.800	32.800	331,000
2026-07-30	33.500	33.500	32.600	32.700	32.700	194,041
2026-07-29	33.300	33.300	32.350	33.000	33.000	469,441
2026-07-28	33.300	33.300	32.800	32.800	32.800	258,010
2026-07-27	33.450	33.450	33.050	33.300	33.300	161,000
2026-07-24	33.500	33.800	33.200	33.300	33.300	288,665

Page 1 of 21 · 1,217 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.