Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5.725 | 5.764 | 5.725 | 5.757 | 5.757 | 122,294 |
| 2023-02-08 | 5.732 | 5.789 | 5.732 | 5.757 | 5.757 | 90,769 |
| 2023-02-07 | 5.713 | 5.776 | 5.713 | 5.757 | 5.757 | 56,339 |
| 2023-02-06 | 5.751 | 5.796 | 5.719 | 5.751 | 5.751 | 43,822 |
| 2023-02-03 | 5.706 | 5.828 | 5.706 | 5.783 | 5.783 | 172,150 |
| 2023-02-02 | 5.757 | 5.815 | 5.744 | 5.815 | 5.815 | 54,931 |
| 2023-02-01 | 5.751 | 5.783 | 5.751 | 5.757 | 5.757 | 95,716 |
| 2023-01-31 | 5.681 | 5.751 | 5.674 | 5.751 | 5.751 | 195,625 |
| 2023-01-30 | 5.700 | 5.744 | 5.693 | 5.706 | 5.706 | 107,428 |
| 2023-01-17 | 5.764 | 5.770 | 5.693 | 5.693 | 5.693 | 57,904 |
| 2023-01-16 | 5.732 | 5.738 | 5.693 | 5.693 | 5.693 | 103,289 |
| 2023-01-13 | 5.725 | 5.744 | 5.706 | 5.732 | 5.732 | 70,424 |
| 2023-01-12 | 5.789 | 5.802 | 5.725 | 5.725 | 5.725 | 126,852 |
| 2023-01-11 | 5.853 | 5.853 | 5.757 | 5.776 | 5.776 | 367,776 |
| 2023-01-10 | 5.975 | 5.975 | 5.847 | 5.879 | 5.879 | 156,734 |
| 2023-01-09 | 5.943 | 5.975 | 5.923 | 5.923 | 5.923 | 169,020 |
| 2023-01-06 | 5.994 | 5.994 | 5.879 | 5.930 | 5.930 | 302,043 |
| 2023-01-05 | 5.840 | 5.872 | 5.815 | 5.866 | 5.866 | 145,545 |
| 2023-01-04 | 5.821 | 5.834 | 5.732 | 5.834 | 5.834 | 61,034 |
| 2023-01-03 | 5.834 | 5.834 | 5.789 | 5.828 | 5.828 | 47,422 |
| 2022-12-30 | 5.821 | 5.872 | 5.802 | 5.834 | 5.834 | 64,192 |
| 2022-12-29 | 5.955 | 5.955 | 5.764 | 5.815 | 5.815 | 181,543 |
| 2022-12-28 | 5.751 | 5.860 | 5.751 | 5.815 | 5.815 | 118,939 |
| 2022-12-27 | 5.757 | 5.866 | 5.751 | 5.764 | 5.764 | 101,888 |
| 2022-12-26 | 5.719 | 5.872 | 5.719 | 5.751 | 5.751 | 198,755 |
| 2022-12-23 | 5.674 | 5.693 | 5.642 | 5.693 | 5.693 | 65,732 |
| 2022-12-22 | 5.642 | 5.713 | 5.642 | 5.693 | 5.693 | 76,686 |
| 2022-12-21 | 5.764 | 5.764 | 5.642 | 5.642 | 5.642 | 203,449 |
| 2022-12-20 | 5.757 | 5.776 | 5.655 | 5.687 | 5.687 | 150,239 |
| 2022-12-19 | 5.655 | 5.776 | 5.655 | 5.776 | 5.776 | 114,246 |
| 2022-12-16 | 5.751 | 5.789 | 5.649 | 5.687 | 5.687 | 195,005 |
| 2022-12-15 | 5.891 | 5.923 | 5.757 | 5.757 | 5.757 | 436,634 |
| 2022-12-14 | 5.744 | 6.205 | 5.719 | 5.866 | 5.866 | 1,867,036 |
| 2022-12-13 | 5.585 | 5.642 | 5.572 | 5.642 | 5.642 | 54,774 |
| 2022-12-12 | 5.540 | 5.719 | 5.540 | 5.578 | 5.578 | 50,079 |
| 2022-12-09 | 5.610 | 5.623 | 5.559 | 5.572 | 5.572 | 130,237 |
| 2022-12-08 | 5.585 | 5.610 | 5.514 | 5.610 | 5.610 | 67,294 |
| 2022-12-07 | 5.617 | 5.649 | 5.566 | 5.642 | 5.642 | 137,720 |
| 2022-12-06 | 5.629 | 5.687 | 5.623 | 5.649 | 5.649 | 46,951 |
| 2022-12-05 | 5.636 | 5.687 | 5.578 | 5.687 | 5.687 | 113,191 |
| 2022-12-02 | 5.572 | 5.572 | 5.495 | 5.572 | 5.572 | 78,252 |
| 2022-12-01 | 5.623 | 5.623 | 5.540 | 5.572 | 5.572 | 98,751 |
| 2022-11-30 | 5.451 | 5.540 | 5.444 | 5.540 | 5.540 | 167,454 |
| 2022-11-29 | 5.438 | 5.457 | 5.406 | 5.451 | 5.451 | 142,414 |
| 2022-11-28 | 5.399 | 5.431 | 5.387 | 5.431 | 5.431 | 84,515 |
| 2022-11-25 | 5.444 | 5.457 | 5.399 | 5.438 | 5.438 | 150,239 |
| 2022-11-24 | 5.412 | 5.438 | 5.399 | 5.431 | 5.431 | 128,332 |
| 2022-11-23 | 5.431 | 5.438 | 5.387 | 5.425 | 5.425 | 43,862 |
| 2022-11-22 | 5.425 | 5.425 | 5.380 | 5.419 | 5.419 | 52,136 |
| 2022-11-21 | 5.470 | 5.470 | 5.374 | 5.374 | 5.374 | 107,984 |
| 2022-11-18 | 5.457 | 5.476 | 5.419 | 5.419 | 5.419 | 75,119 |
| 2022-11-17 | 5.483 | 5.483 | 5.444 | 5.457 | 5.457 | 25,039 |
| 2022-11-16 | 5.495 | 5.559 | 5.438 | 5.444 | 5.444 | 137,860 |
| 2022-11-15 | 5.476 | 5.508 | 5.463 | 5.470 | 5.470 | 158,064 |
| 2022-11-14 | 5.483 | 5.546 | 5.444 | 5.534 | 5.534 | 143,106 |
| 2022-11-11 | 5.483 | 5.559 | 5.463 | 5.527 | 5.527 | 140,849 |
| 2022-11-10 | 5.470 | 5.470 | 5.406 | 5.444 | 5.444 | 15,845 |
| 2022-11-09 | 5.412 | 5.483 | 5.412 | 5.470 | 5.470 | 87,639 |
| 2022-11-08 | 5.431 | 5.451 | 5.367 | 5.367 | 5.367 | 97,029 |
| 2022-11-07 | 5.355 | 5.387 | 5.348 | 5.380 | 5.380 | 84,519 |
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.