Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	17.828	17.987	17.125	17.636	17.636	4,510,309
2024-01-29	17.125	18.339	17.061	17.636	17.636	10,428,290
2024-01-26	16.070	17.604	15.943	17.125	17.125	8,555,972
2024-01-25	16.454	16.454	15.975	16.038	16.038	2,740,304
2024-01-24	16.230	16.837	16.230	16.454	16.454	2,016,374
2024-01-23	16.294	16.390	16.134	16.262	16.262	1,568,122
2024-01-22	16.422	16.614	16.166	16.166	16.166	3,003,222
2024-01-19	16.614	16.773	16.326	16.390	16.390	3,047,044
2024-01-18	16.997	17.284	16.230	16.230	16.230	5,879,685
2024-01-17	17.828	17.923	16.805	16.997	16.997	6,864,747
2024-01-16	18.307	18.626	17.764	17.987	17.987	5,801,580
2024-01-15	18.243	18.946	17.987	18.403	18.403	7,688,027
2024-01-12	17.668	18.978	17.636	18.562	18.562	10,363,992
2024-01-11	17.796	18.243	17.444	17.987	17.987	9,759,921
2024-01-10	17.732	18.211	17.125	17.764	17.764	14,980,170
2024-01-09	17.732	17.923	16.933	17.221	17.221	9,717,040
2024-01-08	17.221	18.275	17.093	17.955	17.955	15,765,977
2024-01-05	16.070	17.412	16.038	16.933	16.933	10,335,225
2024-01-04	16.326	16.486	16.070	16.134	16.134	2,743,570
2024-01-03	16.102	16.741	15.975	16.486	16.486	4,507,179
2024-01-02	15.879	16.837	15.623	16.518	16.518	8,135,036
2023-12-29	15.911	16.134	15.687	15.687	15.687	3,422,611
2023-12-28	16.038	16.230	15.847	15.847	15.847	2,408,523
2023-12-27	16.198	16.262	15.911	16.007	16.007	4,209,998
2023-12-26	16.294	16.454	16.102	16.102	16.102	2,545,853
2023-12-25	16.614	16.869	16.166	16.198	16.198	3,653,557
2023-12-22	17.125	17.923	16.390	16.454	16.454	6,888,888
2023-12-21	17.572	17.764	16.997	16.997	16.997	4,286,567
2023-12-20	17.955	18.083	17.636	17.636	17.636	2,001,089
2023-12-19	18.051	18.339	17.572	17.828	17.828	3,336,877
2023-12-18	18.147	18.722	17.955	17.955	17.955	2,111,979
2023-12-15	18.275	19.106	18.051	18.083	18.083	4,385,704
2023-12-14	19.489	19.745	18.658	18.722	18.722	6,108,182
2023-12-13	18.882	20.128	18.850	19.489	19.489	14,569,645
2023-12-12	18.722	19.936	18.275	19.010	19.010	12,122,234
2023-12-11	17.668	19.617	17.540	19.169	19.169	13,892,514
2023-12-08	18.243	18.435	17.604	17.892	17.892	5,444,951
2023-12-07	18.211	19.361	18.211	18.530	18.530	10,235,697
2023-12-06	18.850	19.074	17.348	18.019	18.019	14,636,773
2023-12-05	20.543	20.767	19.138	19.138	19.138	12,661,094
2023-12-04	24.122	24.281	21.246	21.246	21.246	8,710,003
2023-12-01	22.141	23.578	21.949	23.578	23.578	3,862,737
2023-11-30	22.364	22.748	21.757	22.300	22.300	2,297,387
2023-11-29	21.661	22.364	21.630	22.237	22.237	3,472,756
2023-11-28	21.534	21.789	20.575	21.278	21.278	3,533,781
2023-11-27	20.607	21.534	20.607	21.278	21.278	3,700,306
2023-11-24	21.086	21.086	20.415	20.575	20.575	2,840,850
2023-11-23	21.853	21.853	20.831	21.278	21.278	4,071,238
2023-11-22	20.831	21.885	20.767	21.885	21.885	5,626,770
2023-11-21	21.725	21.725	20.320	20.671	20.671	10,776,022
2023-11-20	23.451	23.451	21.917	22.077	22.077	44,091,230
2023-11-17	20.320	21.342	19.169	21.342	21.342	44,384,434
2023-11-16	19.106	19.425	18.658	19.425	19.425	16,933,178
2023-11-15	16.741	17.668	16.645	17.668	17.668	14,724,979
2023-11-14	14.633	16.070	14.473	16.070	16.070	17,462,132
2023-11-13	14.122	14.920	13.962	14.633	14.633	12,669,474
2023-11-10	13.227	14.313	13.035	13.610	13.610	11,179,365
2023-11-09	13.099	13.355	12.428	13.099	13.099	4,627,666
2023-11-08	13.099	13.483	13.003	13.099	13.099	4,889,599
2023-11-07	13.067	13.578	12.939	13.035	13.035	4,373,744

← NewerPage 12 of 21 · 1,216 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.