Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	45.591	47.244	43.307	43.937	43.937	16,328,249
2024-08-02	50.394	50.945	46.535	47.008	47.008	18,257,476
2024-08-01	49.685	51.654	49.213	50.630	50.630	16,033,170
2024-07-31	49.449	50.551	48.819	49.213	49.213	10,454,586
2024-07-30	47.323	50.000	46.378	50.000	50.000	17,599,581
2024-07-29	48.898	51.181	47.323	47.402	47.402	21,401,824
2024-07-26	48.110	49.370	47.165	48.504	48.504	9,450,532
2024-07-23	49.055	50.787	48.110	48.504	48.504	14,503,171
2024-07-22	47.638	48.583	46.378	48.110	48.110	8,195,202
2024-07-19	49.134	49.764	47.480	47.638	47.638	9,953,501
2024-07-18	49.213	50.709	48.425	48.819	48.819	15,911,498
2024-07-17	48.819	51.732	47.480	49.843	49.843	30,317,836
2024-07-16	46.850	51.890	46.850	47.717	47.717	32,170,079
2024-07-15	45.827	48.268	45.197	47.244	47.244	17,117,767
2024-07-12	46.221	46.614	44.882	45.039	45.039	9,907,719
2024-07-11	46.772	47.559	45.748	46.693	46.693	11,778,617
2024-07-10	48.347	50.787	46.299	46.614	46.614	30,397,521
2024-07-09	52.284	52.284	47.244	47.480	47.480	33,638,398
2024-07-08	49.213	49.528	45.827	47.559	47.559	23,138,593
2024-07-05	44.961	48.819	42.598	48.819	48.819	51,076,691
2024-07-04	40.945	44.409	40.866	44.409	44.409	20,185,358
2024-07-03	37.874	40.945	37.874	40.394	40.394	14,264,354
2024-07-02	37.047	38.819	37.047	37.795	37.795	10,350,096
2024-07-01	34.606	37.913	34.528	37.244	37.244	12,635,917
2024-06-28	34.252	35.315	34.252	34.528	34.528	2,971,924
2024-06-27	35.669	36.024	34.173	34.252	34.252	7,928,178
2024-06-26	35.827	36.772	35.591	35.669	35.669	7,711,852
2024-06-25	37.717	37.717	35.709	36.142	36.142	4,308,916
2024-06-24	36.969	38.189	36.535	37.244	37.244	3,539,907
2024-06-21	37.992	37.992	36.772	36.890	36.890	2,573,769
2024-06-20	37.008	37.520	36.969	37.244	37.244	1,552,914
2024-06-19	37.362	37.638	36.850	37.087	37.087	2,928,853
2024-06-18	38.543	38.740	37.165	37.362	37.362	5,668,952
2024-06-17	40.079	40.079	38.189	38.425	38.425	4,276,943
2024-06-14	37.913	40.394	37.874	39.095	39.095	10,536,130
2024-06-13	37.008	37.953	36.417	37.756	37.756	3,805,393
2024-06-12	37.953	37.992	36.654	36.929	36.929	4,391,536
2024-06-11	39.095	40.709	37.284	37.953	37.953	17,197,527
2024-06-07	37.008	39.095	37.008	39.095	39.095	7,063,976
2024-06-06	36.732	36.772	35.039	35.551	35.551	8,000,949
2024-06-05	39.134	39.134	36.614	37.008	37.008	6,023,343
2024-06-04	40.394	40.472	38.189	38.543	38.543	6,007,578
2024-06-03	39.449	40.551	39.213	40.000	40.000	5,251,757
2024-05-31	38.465	40.394	38.465	39.134	39.134	9,163,127
2024-05-30	38.583	40.236	37.480	38.465	38.465	16,879,360
2024-05-29	35.463	38.531	35.272	38.019	38.019	28,689,459
2024-05-28	35.272	35.783	34.633	35.080	35.080	5,188,733
2024-05-27	36.294	36.678	34.761	34.888	34.888	9,722,056
2024-05-24	33.610	36.422	32.588	36.039	36.039	19,296,704
2024-05-23	34.505	34.569	33.227	33.419	33.419	5,163,346
2024-05-22	34.952	35.400	34.313	34.505	34.505	4,824,303
2024-05-21	33.866	35.783	33.483	34.952	34.952	9,268,940
2024-05-20	35.463	35.463	33.610	33.802	33.802	11,426,144
2024-05-17	34.824	36.869	33.674	34.888	34.888	30,634,908
2024-05-16	32.077	34.952	32.077	34.952	34.952	11,069,829
2024-05-15	31.821	32.716	31.630	31.821	31.821	4,552,188
2024-05-14	32.332	32.588	31.023	31.757	31.757	7,307,267
2024-05-13	32.588	33.035	31.310	32.205	32.205	7,309,075
2024-05-10	33.291	33.866	32.780	33.227	33.227	5,210,005
2024-05-09	34.441	35.463	33.355	33.419	33.419	12,218,737

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.