Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.336 | 5.393 | 5.329 | 5.336 | 5.336 | 84,511 |
| 2022-11-03 | 5.291 | 5.355 | 5.291 | 5.336 | 5.336 | 45,384 |
| 2022-11-02 | 5.297 | 5.374 | 5.284 | 5.348 | 5.348 | 92,334 |
| 2022-11-01 | 5.246 | 5.316 | 5.246 | 5.284 | 5.284 | 75,133 |
| 2022-10-31 | 5.246 | 5.278 | 5.240 | 5.240 | 5.240 | 98,751 |
| 2022-10-28 | 5.323 | 5.438 | 5.246 | 5.246 | 5.246 | 136,155 |
| 2022-10-27 | 5.297 | 5.323 | 5.278 | 5.323 | 5.323 | 81,379 |
| 2022-10-26 | 5.304 | 5.310 | 5.272 | 5.272 | 5.272 | 78,254 |
| 2022-10-25 | 5.367 | 5.367 | 5.304 | 5.304 | 5.304 | 107,986 |
| 2022-10-24 | 5.367 | 5.483 | 5.367 | 5.367 | 5.367 | 194,059 |
| 2022-10-21 | 5.265 | 5.367 | 5.265 | 5.367 | 5.367 | 109,549 |
| 2022-10-20 | 5.259 | 5.374 | 5.259 | 5.374 | 5.374 | 65,970 |
| 2022-10-19 | 5.310 | 5.367 | 5.310 | 5.367 | 5.367 | 140,849 |
| 2022-10-18 | 5.374 | 5.387 | 5.323 | 5.323 | 5.323 | 81,379 |
| 2022-10-17 | 5.355 | 5.361 | 5.195 | 5.361 | 5.361 | 92,337 |
| 2022-10-14 | 5.278 | 5.393 | 5.278 | 5.361 | 5.361 | 151,555 |
| 2022-10-13 | 5.451 | 5.451 | 5.176 | 5.214 | 5.214 | 571,222 |
| 2022-10-12 | 5.431 | 5.438 | 5.399 | 5.419 | 5.419 | 106,421 |
| 2022-10-11 | 5.470 | 5.470 | 5.399 | 5.419 | 5.419 | 431,939 |
| 2022-10-07 | 5.514 | 5.553 | 5.495 | 5.553 | 5.553 | 170,740 |
| 2022-10-06 | 5.566 | 5.629 | 5.553 | 5.578 | 5.578 | 103,289 |
| 2022-10-05 | 5.578 | 5.617 | 5.527 | 5.534 | 5.534 | 367,773 |
| 2022-10-04 | 5.591 | 5.629 | 5.540 | 5.566 | 5.566 | 153,372 |
| 2022-10-03 | 5.566 | 5.566 | 5.514 | 5.534 | 5.534 | 217,534 |
| 2022-09-30 | 5.540 | 5.598 | 5.495 | 5.559 | 5.559 | 339,605 |
| 2022-09-29 | 5.553 | 5.636 | 5.553 | 5.566 | 5.566 | 179,974 |
| 2022-09-28 | 5.598 | 5.661 | 5.527 | 5.540 | 5.540 | 491,407 |
| 2022-09-27 | 5.540 | 5.604 | 5.540 | 5.604 | 5.604 | 255,406 |
| 2022-09-26 | 5.540 | 5.591 | 5.534 | 5.566 | 5.566 | 516,453 |
| 2022-09-23 | 5.655 | 5.700 | 5.623 | 5.623 | 5.623 | 313,155 |
| 2022-09-22 | 5.636 | 5.706 | 5.591 | 5.636 | 5.636 | 367,787 |
| 2022-09-21 | 5.802 | 5.802 | 5.661 | 5.668 | 5.668 | 407,070 |
| 2022-09-20 | 5.828 | 5.828 | 5.757 | 5.757 | 5.757 | 279,429 |
| 2022-09-19 | 5.987 | 5.987 | 5.764 | 5.776 | 5.776 | 358,383 |
| 2022-09-16 | 5.776 | 5.789 | 5.770 | 5.789 | 5.789 | 252,128 |
| 2022-09-15 | 5.828 | 5.936 | 5.821 | 5.821 | 5.821 | 305,182 |
| 2022-09-14 | 5.853 | 5.898 | 5.796 | 5.834 | 5.834 | 364,658 |
| 2022-09-13 | 6.032 | 6.032 | 5.885 | 5.917 | 5.917 | 353,500 |
| 2022-09-12 | 6.102 | 6.102 | 5.917 | 5.936 | 5.936 | 715,317 |
| 2022-09-08 | 5.968 | 6.019 | 5.955 | 5.981 | 5.981 | 521,299 |
| 2022-09-07 | 5.930 | 5.981 | 5.872 | 5.975 | 5.975 | 281,701 |
| 2022-09-06 | 6.096 | 6.096 | 5.955 | 6.000 | 6.000 | 451,595 |
| 2022-09-05 | 6.166 | 6.166 | 6.070 | 6.096 | 6.096 | 323,953 |
| 2022-09-02 | 6.102 | 6.179 | 6.096 | 6.134 | 6.134 | 395,943 |
| 2022-09-01 | 6.173 | 6.179 | 6.038 | 6.096 | 6.096 | 427,243 |
| 2022-08-31 | 6.141 | 6.230 | 6.134 | 6.166 | 6.166 | 267,770 |
| 2022-08-30 | 6.147 | 6.198 | 6.134 | 6.198 | 6.198 | 267,613 |
| 2022-08-29 | 6.224 | 6.224 | 6.077 | 6.134 | 6.134 | 347,442 |
| 2022-08-26 | 6.300 | 6.390 | 6.268 | 6.320 | 6.320 | 685,623 |
| 2022-08-25 | 6.294 | 6.339 | 6.211 | 6.249 | 6.249 | 815,361 |
| 2022-08-24 | 6.275 | 6.371 | 6.166 | 6.192 | 6.192 | 668,251 |
| 2022-08-23 | 6.358 | 6.358 | 6.153 | 6.192 | 6.192 | 1,175,309 |
| 2022-08-22 | 6.869 | 6.901 | 6.262 | 6.326 | 6.326 | 4,120,626 |
| 2022-08-19 | 6.070 | 6.645 | 6.070 | 6.645 | 6.645 | 7,499,741 |
| 2022-08-18 | 6.230 | 6.237 | 5.955 | 6.064 | 6.064 | 903,018 |
| 2022-08-17 | 6.390 | 6.390 | 6.134 | 6.179 | 6.179 | 990,989 |
| 2022-08-16 | 6.486 | 6.518 | 6.083 | 6.294 | 6.294 | 4,174,012 |
| 2022-08-15 | 6.294 | 6.294 | 6.083 | 6.294 | 6.294 | 2,789,490 |
| 2022-08-12 | 5.387 | 5.725 | 5.348 | 5.725 | 5.725 | 1,017,262 |
| 2022-08-11 | 5.342 | 5.342 | 5.150 | 5.208 | 5.208 | 214,405 |
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.