Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 6.045 | 6.205 | 6.045 | 6.109 | 6.109 | 125,199 |
| 2023-05-11 | 6.275 | 6.288 | 5.962 | 6.045 | 6.045 | 312,998 |
| 2023-05-10 | 6.083 | 6.090 | 6.013 | 6.013 | 6.013 | 126,764 |
| 2023-05-09 | 6.058 | 6.109 | 6.051 | 6.077 | 6.077 | 171,444 |
| 2023-05-08 | 6.013 | 6.058 | 6.013 | 6.051 | 6.051 | 67,294 |
| 2023-05-05 | 6.000 | 6.032 | 5.987 | 5.994 | 5.994 | 53,317 |
| 2023-05-04 | 6.006 | 6.038 | 5.987 | 6.000 | 6.000 | 84,525 |
| 2023-05-03 | 5.994 | 6.070 | 5.981 | 5.987 | 5.987 | 120,520 |
| 2023-05-02 | 6.006 | 6.128 | 6.006 | 6.019 | 6.019 | 18,781 |
| 2023-04-28 | 6.026 | 6.051 | 6.006 | 6.006 | 6.006 | 45,384 |
| 2023-04-27 | 5.943 | 6.013 | 5.943 | 6.006 | 6.006 | 39,370 |
| 2023-04-26 | 5.853 | 5.943 | 5.853 | 5.943 | 5.943 | 42,254 |
| 2023-04-25 | 5.955 | 5.955 | 5.891 | 5.891 | 5.891 | 309,868 |
| 2023-04-24 | 6.013 | 6.013 | 5.943 | 5.981 | 5.981 | 547,747 |
| 2023-04-21 | 6.109 | 6.109 | 5.981 | 5.994 | 5.994 | 417,854 |
| 2023-04-20 | 6.294 | 6.294 | 6.102 | 6.109 | 6.109 | 170,897 |
| 2023-04-19 | 6.115 | 6.160 | 6.102 | 6.115 | 6.115 | 57,990 |
| 2023-04-18 | 6.173 | 6.173 | 6.077 | 6.090 | 6.090 | 239,841 |
| 2023-04-17 | 6.205 | 6.230 | 6.166 | 6.173 | 6.173 | 192,494 |
| 2023-04-14 | 6.224 | 6.320 | 6.198 | 6.198 | 6.198 | 557,262 |
| 2023-04-13 | 6.390 | 6.390 | 6.147 | 6.192 | 6.192 | 1,128,818 |
| 2023-04-12 | 5.968 | 6.006 | 5.936 | 6.000 | 6.000 | 260,167 |
| 2023-04-11 | 5.975 | 6.026 | 5.975 | 5.987 | 5.987 | 175,279 |
| 2023-04-10 | 6.064 | 6.064 | 5.968 | 5.975 | 5.975 | 92,334 |
| 2023-04-07 | 6.026 | 6.045 | 5.962 | 5.962 | 5.962 | 59,469 |
| 2023-04-06 | 5.962 | 5.981 | 5.943 | 5.968 | 5.968 | 145,544 |
| 2023-03-31 | 5.962 | 5.994 | 5.943 | 5.962 | 5.962 | 76,703 |
| 2023-03-30 | 5.943 | 5.949 | 5.930 | 5.930 | 5.930 | 114,252 |
| 2023-03-29 | 6.032 | 6.032 | 5.930 | 5.955 | 5.955 | 107,984 |
| 2023-03-28 | 5.923 | 5.962 | 5.923 | 5.962 | 5.962 | 158,064 |
| 2023-03-27 | 5.943 | 5.962 | 5.923 | 5.936 | 5.936 | 101,726 |
| 2023-03-24 | 6.026 | 6.026 | 5.917 | 5.975 | 5.975 | 122,244 |
| 2023-03-23 | 5.904 | 5.987 | 5.904 | 5.949 | 5.949 | 131,459 |
| 2023-03-22 | 5.879 | 5.917 | 5.860 | 5.891 | 5.891 | 78,249 |
| 2023-03-21 | 5.879 | 5.917 | 5.847 | 5.885 | 5.885 | 125,262 |
| 2023-03-20 | 5.879 | 5.904 | 5.834 | 5.834 | 5.834 | 87,641 |
| 2023-03-17 | 5.853 | 5.911 | 5.802 | 5.847 | 5.847 | 175,279 |
| 2023-03-16 | 5.885 | 5.885 | 5.796 | 5.847 | 5.847 | 208,150 |
| 2023-03-15 | 5.891 | 5.930 | 5.879 | 5.885 | 5.885 | 105,324 |
| 2023-03-14 | 5.891 | 5.930 | 5.828 | 5.891 | 5.891 | 51,644 |
| 2023-03-13 | 5.866 | 5.904 | 5.815 | 5.898 | 5.898 | 197,192 |
| 2023-03-10 | 5.789 | 5.879 | 5.789 | 5.847 | 5.847 | 67,294 |
| 2023-03-09 | 5.821 | 5.872 | 5.821 | 5.866 | 5.866 | 87,107 |
| 2023-03-08 | 5.840 | 5.860 | 5.815 | 5.853 | 5.853 | 49,834 |
| 2023-03-07 | 5.898 | 5.898 | 5.789 | 5.840 | 5.840 | 140,680 |
| 2023-03-06 | 5.866 | 5.898 | 5.866 | 5.879 | 5.879 | 152,713 |
| 2023-03-03 | 5.879 | 5.898 | 5.860 | 5.866 | 5.866 | 103,291 |
| 2023-03-02 | 5.853 | 5.885 | 5.828 | 5.872 | 5.872 | 73,554 |
| 2023-03-01 | 5.853 | 5.917 | 5.847 | 5.891 | 5.891 | 31,302 |
| 2023-02-24 | 5.943 | 5.943 | 5.860 | 5.923 | 5.923 | 65,408 |
| 2023-02-23 | 6.102 | 6.102 | 5.879 | 5.943 | 5.943 | 384,992 |
| 2023-02-22 | 5.751 | 5.930 | 5.744 | 5.834 | 5.834 | 158,067 |
| 2023-02-21 | 5.770 | 5.808 | 5.770 | 5.796 | 5.796 | 57,904 |
| 2023-02-20 | 5.796 | 5.840 | 5.744 | 5.757 | 5.757 | 170,585 |
| 2023-02-17 | 5.751 | 5.815 | 5.751 | 5.783 | 5.783 | 93,998 |
| 2023-02-16 | 5.751 | 5.751 | 5.751 | 5.751 | 5.751 | 32,864 |
| 2023-02-15 | 5.757 | 5.757 | 5.732 | 5.751 | 5.751 | 20,344 |
| 2023-02-14 | 5.713 | 5.764 | 5.713 | 5.757 | 5.757 | 57,150 |
| 2023-02-13 | 5.770 | 5.770 | 5.744 | 5.744 | 5.744 | 39,143 |
| 2023-02-10 | 5.757 | 5.789 | 5.738 | 5.789 | 5.789 | 67,294 |
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.