Hwang Chang General Contractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	6.185	6.217	6.179	6.217	6.217	122,069
2023-08-08	6.192	6.217	6.134	6.185	6.185	278,568
2023-08-07	6.198	6.230	6.185	6.192	6.192	181,689
2023-08-04	6.211	6.243	6.198	6.211	6.211	122,069
2023-08-02	6.275	6.281	6.198	6.211	6.211	627,562
2023-08-01	6.307	6.352	6.300	6.313	6.313	195,624
2023-07-31	6.288	6.326	6.256	6.307	6.307	302,043
2023-07-28	6.332	6.345	6.205	6.320	6.320	247,270
2023-07-27	6.377	6.383	6.313	6.326	6.326	162,759
2023-07-26	6.332	6.332	6.300	6.307	6.307	73,556
2023-07-25	6.313	6.390	6.307	6.326	6.326	140,340
2023-07-24	6.326	6.326	6.262	6.300	6.300	287,960
2023-07-21	6.377	6.377	6.307	6.320	6.320	208,144
2023-07-20	6.313	6.364	6.313	6.320	6.320	117,374
2023-07-19	6.364	6.364	6.268	6.300	6.300	285,493
2023-07-18	6.390	6.390	6.332	6.345	6.345	311,433
2023-07-17	6.390	6.422	6.383	6.383	6.383	177,291
2023-07-14	6.390	6.390	6.371	6.371	6.371	420,317
2023-07-13	6.422	6.422	6.371	6.371	6.371	359,948
2023-07-12	6.307	6.518	6.307	6.383	6.383	478,887
2023-07-11	6.320	6.422	6.288	6.320	6.320	799,711
2023-07-10	6.326	6.332	6.268	6.288	6.288	367,070
2023-07-07	6.352	6.352	6.243	6.326	6.326	237,882
2023-07-06	6.300	6.390	6.300	6.352	6.352	223,793
2023-07-05	6.390	6.390	6.364	6.383	6.383	75,119
2023-07-04	6.390	6.390	6.377	6.383	6.383	163,103
2023-07-03	6.390	6.422	6.371	6.383	6.383	358,383
2023-06-30	6.390	6.390	6.377	6.383	6.383	256,834
2023-06-29	6.422	6.422	6.358	6.390	6.390	622,945
2023-06-28	6.422	6.422	6.326	6.339	6.339	297,348
2023-06-27	6.377	6.454	6.339	6.364	6.364	488,277
2023-06-26	6.454	6.454	6.364	6.377	6.377	458,613
2023-06-21	6.486	6.518	6.390	6.486	6.486	332,523
2023-06-20	6.550	6.550	6.390	6.390	6.390	669,816
2023-06-19	6.486	6.582	6.454	6.550	6.550	183,104
2023-06-16	6.582	6.613	6.390	6.486	6.486	881,200
2023-06-15	6.677	6.741	6.550	6.582	6.582	353,689
2023-06-14	6.677	6.773	6.613	6.613	6.613	612,290
2023-06-13	6.677	6.837	6.486	6.550	6.550	1,775,661
2023-06-12	6.377	6.454	6.377	6.383	6.383	414,723
2023-06-09	6.326	6.390	6.326	6.358	6.358	380,308
2023-06-08	6.422	6.550	6.358	6.390	6.390	588,437
2023-06-07	6.390	6.454	6.371	6.422	6.422	600,965
2023-06-06	6.313	6.422	6.313	6.371	6.371	563,932
2023-06-05	6.153	6.326	6.153	6.300	6.300	575,358
2023-06-02	6.166	6.205	6.147	6.147	6.147	205,015
2023-06-01	6.173	6.198	6.134	6.147	6.147	372,468
2023-05-31	6.102	6.166	6.038	6.134	6.134	209,962
2023-05-30	6.102	6.115	6.077	6.077	6.077	50,079
2023-05-29	6.083	6.102	6.064	6.102	6.102	70,424
2023-05-26	6.153	6.153	6.090	6.090	6.090	161,194
2023-05-25	6.160	6.160	6.121	6.128	6.128	42,567
2023-05-24	6.077	6.173	6.038	6.160	6.160	98,594
2023-05-23	6.141	6.141	6.070	6.134	6.134	100,167
2023-05-22	6.198	6.198	6.083	6.128	6.128	128,337
2023-05-19	6.115	6.134	6.102	6.102	6.102	56,659
2023-05-18	6.160	6.160	6.090	6.147	6.147	311,433
2023-05-17	6.217	6.217	6.128	6.147	6.147	154,358
2023-05-16	6.185	6.262	6.102	6.166	6.166	230,053
2023-05-15	6.109	6.134	6.045	6.070	6.070	105,239

← NewerPage 14 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.