Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	12.556	13.323	12.364	13.131	13.131	7,392,940
2023-11-03	13.419	13.419	11.949	12.332	12.332	10,601,234
2023-11-02	13.099	13.994	12.907	13.099	13.099	21,518,289
2023-11-01	12.109	13.419	12.109	13.355	13.355	12,985,144
2023-10-31	12.205	12.492	11.981	12.205	12.205	3,003,399
2023-10-30	11.917	12.556	11.853	12.173	12.173	3,332,057
2023-10-27	12.268	12.396	11.853	11.853	11.853	3,547,591
2023-10-26	12.332	12.716	11.917	12.141	12.141	7,238,802
2023-10-25	11.598	12.588	11.438	12.364	12.364	13,270,749
2023-10-24	11.182	11.693	11.086	11.534	11.534	6,810,236
2023-10-23	10.479	11.310	10.415	11.246	11.246	5,428,182
2023-10-20	10.288	10.671	10.064	10.543	10.543	2,264,721
2023-10-19	9.968	10.383	9.617	10.288	10.288	5,230,833
2023-10-18	10.415	10.575	9.968	10.288	10.288	3,843,988
2023-10-17	11.342	11.725	10.447	10.447	10.447	15,599,014
2023-10-16	9.681	10.735	9.681	10.735	10.735	8,122,749
2023-10-13	10.096	10.192	9.776	9.776	9.776	1,267,706
2023-10-12	10.032	10.288	9.713	9.904	9.904	4,176,263
2023-10-11	9.585	9.872	9.329	9.776	9.776	3,036,086
2023-10-06	9.553	9.681	9.329	9.457	9.457	1,667,063
2023-10-05	9.713	9.840	9.521	9.553	9.553	2,023,047
2023-10-04	9.585	10.192	9.297	9.649	9.649	3,766,267
2023-10-03	9.936	10.799	9.713	9.713	9.713	8,788,984
2023-10-02	9.297	10.096	9.297	10.096	10.096	6,886,550
2023-09-28	10.064	10.064	8.978	9.201	9.201	6,356,828
2023-09-27	9.808	10.224	9.297	9.904	9.904	5,303,119
2023-09-26	9.840	10.415	9.617	9.808	9.808	13,597,593
2023-09-25	9.106	9.904	9.106	9.904	9.904	10,326,797
2023-09-22	8.179	9.010	8.179	9.010	9.010	5,705,738
2023-09-21	8.371	8.371	8.083	8.211	8.211	1,018,810
2023-09-20	8.275	8.467	8.179	8.339	8.339	1,090,167
2023-09-19	7.955	8.371	7.955	8.243	8.243	1,407,014
2023-09-18	7.700	8.211	7.636	8.083	8.083	1,687,649
2023-09-15	7.732	7.732	7.572	7.636	7.636	549,312
2023-09-14	7.604	7.764	7.572	7.668	7.668	588,479
2023-09-13	7.572	7.764	7.476	7.604	7.604	715,201
2023-09-12	7.668	7.828	7.476	7.540	7.540	1,608,845
2023-09-11	7.604	7.732	7.157	7.668	7.668	2,116,217
2023-09-08	7.828	7.860	7.604	7.604	7.604	836,321
2023-09-07	7.604	7.923	7.476	7.700	7.700	1,772,534
2023-09-06	7.604	7.732	7.508	7.572	7.572	976,848
2023-09-05	7.700	7.732	7.348	7.508	7.508	2,646,559
2023-09-04	7.284	7.732	7.221	7.668	7.668	3,417,648
2023-09-01	6.997	7.284	6.997	7.252	7.252	1,748,093
2023-08-31	7.029	7.093	6.933	7.029	7.029	777,818
2023-08-30	6.997	7.029	6.933	6.965	6.965	634,197
2023-08-29	6.773	6.965	6.773	6.901	6.901	640,083
2023-08-28	6.869	6.965	6.741	6.773	6.773	698,478
2023-08-25	6.997	7.125	6.869	6.869	6.869	591,910
2023-08-24	7.125	7.380	6.933	6.997	6.997	1,765,468
2023-08-23	6.773	7.157	6.645	7.125	7.125	3,582,411
2023-08-22	6.645	6.645	6.518	6.550	6.550	255,125
2023-08-21	6.582	6.645	6.550	6.613	6.613	350,980
2023-08-18	6.741	6.773	6.550	6.550	6.550	573,186
2023-08-17	6.901	6.933	6.518	6.709	6.709	896,897
2023-08-16	6.837	7.061	6.709	6.741	6.741	1,788,786
2023-08-15	6.709	6.837	6.550	6.709	6.709	1,175,466
2023-08-14	6.613	7.061	6.550	6.645	6.645	3,928,967
2023-08-11	6.383	6.869	6.383	6.582	6.582	5,929,914
2023-08-10	6.217	6.326	6.205	6.262	6.262	477,394

← NewerPage 13 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.