Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5.221 | 5.323 | 5.176 | 5.272 | 5.272 | 53,209 |
| 2022-08-09 | 5.227 | 5.278 | 5.227 | 5.240 | 5.240 | 142,414 |
| 2022-08-08 | 5.540 | 5.540 | 5.176 | 5.201 | 5.201 | 2,965,681 |
| 2022-08-05 | 5.553 | 5.553 | 5.367 | 5.399 | 5.399 | 128,360 |
| 2022-08-04 | 5.617 | 5.617 | 5.336 | 5.406 | 5.406 | 106,419 |
| 2022-08-03 | 5.585 | 5.585 | 5.495 | 5.502 | 5.502 | 336,473 |
| 2022-08-02 | 5.380 | 5.502 | 5.380 | 5.495 | 5.495 | 115,153 |
| 2022-08-01 | 5.476 | 5.610 | 5.444 | 5.591 | 5.591 | 272,308 |
| 2022-07-29 | 5.412 | 5.463 | 5.316 | 5.463 | 5.463 | 278,787 |
| 2022-07-28 | 5.240 | 5.425 | 5.227 | 5.304 | 5.304 | 370,903 |
| 2022-07-27 | 5.252 | 5.265 | 5.240 | 5.240 | 5.240 | 205,014 |
| 2022-07-26 | 5.272 | 5.297 | 5.240 | 5.240 | 5.240 | 128,329 |
| 2022-07-25 | 5.284 | 5.284 | 5.189 | 5.265 | 5.265 | 165,892 |
| 2022-07-22 | 5.246 | 5.272 | 5.214 | 5.252 | 5.252 | 184,669 |
| 2022-07-21 | 5.195 | 5.240 | 5.176 | 5.240 | 5.240 | 126,764 |
| 2022-07-20 | 5.182 | 5.304 | 5.176 | 5.195 | 5.195 | 261,353 |
| 2022-07-19 | 5.195 | 5.208 | 5.169 | 5.208 | 5.208 | 61,277 |
| 2022-07-18 | 5.163 | 5.297 | 5.163 | 5.201 | 5.201 | 413,344 |
| 2022-07-15 | 5.150 | 5.208 | 5.131 | 5.176 | 5.176 | 206,580 |
| 2022-07-14 | 5.163 | 5.252 | 5.163 | 5.201 | 5.201 | 275,438 |
| 2022-07-13 | 5.137 | 5.265 | 5.137 | 5.201 | 5.201 | 202,001 |
| 2022-07-12 | 5.182 | 5.233 | 5.061 | 5.137 | 5.137 | 333,343 |
| 2022-07-11 | 5.355 | 5.355 | 5.182 | 5.240 | 5.240 | 316,128 |
| 2022-07-08 | 5.406 | 5.451 | 5.367 | 5.419 | 5.419 | 134,611 |
| 2022-07-07 | 5.463 | 5.463 | 5.304 | 5.380 | 5.380 | 102,589 |
| 2022-07-06 | 5.444 | 5.527 | 5.304 | 5.483 | 5.483 | 100,159 |
| 2022-07-05 | 5.470 | 5.674 | 5.412 | 5.451 | 5.451 | 59,469 |
| 2022-07-04 | 5.380 | 5.489 | 5.252 | 5.348 | 5.348 | 57,904 |
| 2022-07-01 | 5.502 | 5.502 | 5.240 | 5.367 | 5.367 | 342,733 |
| 2022-06-30 | 5.636 | 5.649 | 5.483 | 5.495 | 5.495 | 118,939 |
| 2022-06-29 | 5.732 | 5.732 | 5.559 | 5.617 | 5.617 | 236,313 |
| 2022-06-28 | 5.655 | 5.693 | 5.604 | 5.610 | 5.610 | 134,589 |
| 2022-06-27 | 5.617 | 5.751 | 5.610 | 5.661 | 5.661 | 123,643 |
| 2022-06-24 | 5.636 | 5.700 | 5.578 | 5.578 | 5.578 | 245,705 |
| 2022-06-23 | 5.738 | 5.943 | 5.463 | 5.546 | 5.546 | 1,262,346 |
| 2022-06-22 | 6.109 | 6.115 | 5.687 | 5.687 | 5.687 | 780,148 |
| 2022-06-21 | 5.923 | 6.249 | 5.719 | 6.115 | 6.115 | 1,471,010 |
| 2022-06-20 | 5.994 | 5.994 | 5.655 | 5.930 | 5.930 | 763,721 |
| 2022-06-17 | 5.847 | 5.975 | 5.808 | 5.943 | 5.943 | 134,589 |
| 2022-06-16 | 6.090 | 6.090 | 5.911 | 6.006 | 6.006 | 909,371 |
| 2022-06-15 | 5.981 | 6.064 | 5.930 | 6.019 | 6.019 | 623,302 |
| 2022-06-14 | 5.828 | 5.981 | 5.757 | 5.981 | 5.981 | 521,729 |
| 2022-06-13 | 5.885 | 5.891 | 5.815 | 5.847 | 5.847 | 507,060 |
| 2022-06-10 | 6.064 | 6.121 | 5.898 | 5.987 | 5.987 | 289,783 |
| 2022-06-09 | 5.930 | 6.102 | 5.904 | 6.096 | 6.096 | 529,258 |
| 2022-06-08 | 5.866 | 6.019 | 5.853 | 6.000 | 6.000 | 713,740 |
| 2022-06-07 | 5.930 | 5.930 | 5.853 | 5.853 | 5.853 | 250,409 |
| 2022-06-06 | 5.789 | 5.962 | 5.789 | 5.943 | 5.943 | 572,787 |
| 2022-06-02 | 5.732 | 5.987 | 5.655 | 5.783 | 5.783 | 845,995 |
| 2022-06-01 | 5.572 | 5.668 | 5.572 | 5.668 | 5.668 | 449,154 |
| 2022-05-31 | 5.623 | 5.623 | 5.585 | 5.598 | 5.598 | 287,958 |
| 2022-05-30 | 5.585 | 5.661 | 5.572 | 5.604 | 5.604 | 192,495 |
| 2022-05-27 | 5.591 | 5.706 | 5.546 | 5.572 | 5.572 | 351,730 |
| 2022-05-26 | 5.661 | 5.661 | 5.540 | 5.585 | 5.585 | 414,724 |
| 2022-05-25 | 5.566 | 5.674 | 5.559 | 5.585 | 5.585 | 458,544 |
| 2022-05-24 | 5.911 | 5.917 | 5.514 | 5.559 | 5.559 | 2,012,893 |
| 2022-05-23 | 5.821 | 6.070 | 5.821 | 5.911 | 5.911 | 801,306 |
| 2022-05-20 | 6.134 | 6.326 | 6.038 | 6.141 | 6.141 | 1,388,167 |
| 2022-05-19 | 5.655 | 6.230 | 5.438 | 6.134 | 6.134 | 2,023,512 |
| 2022-05-18 | 5.265 | 5.815 | 5.265 | 5.815 | 5.815 | 1,295,702 |
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.