Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5.208 | 5.316 | 5.189 | 5.291 | 5.291 | 483,739 |
| 2022-05-16 | 5.419 | 5.419 | 5.157 | 5.208 | 5.208 | 449,152 |
| 2022-05-13 | 5.048 | 5.131 | 5.048 | 5.080 | 5.080 | 270,901 |
| 2022-05-12 | 5.112 | 5.112 | 5.016 | 5.048 | 5.048 | 397,508 |
| 2022-05-11 | 5.125 | 5.195 | 5.118 | 5.118 | 5.118 | 392,816 |
| 2022-05-10 | 5.080 | 5.125 | 5.042 | 5.125 | 5.125 | 226,925 |
| 2022-05-09 | 5.125 | 5.125 | 5.061 | 5.074 | 5.074 | 511,754 |
| 2022-05-06 | 5.054 | 5.137 | 5.035 | 5.125 | 5.125 | 253,531 |
| 2022-05-05 | 5.080 | 5.291 | 5.080 | 5.182 | 5.182 | 375,646 |
| 2022-05-04 | 5.208 | 5.208 | 5.125 | 5.182 | 5.182 | 183,107 |
| 2022-05-03 | 5.137 | 5.240 | 5.137 | 5.195 | 5.195 | 230,057 |
| 2022-04-29 | 5.189 | 5.310 | 5.125 | 5.201 | 5.201 | 466,367 |
| 2022-04-28 | 5.080 | 5.227 | 5.074 | 5.182 | 5.182 | 501,708 |
| 2022-04-27 | 5.099 | 5.137 | 4.971 | 5.080 | 5.080 | 685,466 |
| 2022-04-26 | 5.176 | 5.304 | 5.144 | 5.150 | 5.150 | 921,783 |
| 2022-04-25 | 5.572 | 5.591 | 5.131 | 5.144 | 5.144 | 1,920,488 |
| 2022-04-22 | 5.681 | 5.732 | 5.559 | 5.629 | 5.629 | 1,058,874 |
| 2022-04-21 | 5.610 | 5.866 | 5.559 | 5.796 | 5.796 | 1,282,198 |
| 2022-04-20 | 5.585 | 5.687 | 5.553 | 5.553 | 5.553 | 895,193 |
| 2022-04-19 | 5.642 | 5.738 | 5.495 | 5.693 | 5.693 | 1,171,085 |
| 2022-04-18 | 5.885 | 5.885 | 5.591 | 5.642 | 5.642 | 1,776,252 |
| 2022-04-15 | 6.377 | 6.377 | 5.840 | 5.866 | 5.866 | 2,738,349 |
| 2022-04-14 | 7.157 | 7.189 | 6.332 | 6.486 | 6.486 | 4,377,621 |
| 2022-04-13 | 7.252 | 7.444 | 6.454 | 6.901 | 6.901 | 7,499,110 |
| 2022-04-12 | 6.237 | 6.773 | 6.224 | 6.773 | 6.773 | 4,275,967 |
| 2022-04-11 | 6.550 | 6.550 | 6.070 | 6.173 | 6.173 | 1,964,868 |
| 2022-04-08 | 6.550 | 6.550 | 6.153 | 6.486 | 6.486 | 6,430,255 |
| 2022-04-07 | 6.070 | 6.141 | 5.987 | 6.141 | 6.141 | 3,753,231 |
| 2022-04-06 | 5.227 | 5.585 | 5.221 | 5.585 | 5.585 | 557,139 |
| 2022-04-01 | 4.965 | 5.080 | 4.965 | 5.080 | 5.080 | 187,803 |
| 2022-03-31 | 4.984 | 4.990 | 4.952 | 4.965 | 4.965 | 65,906 |
| 2022-03-30 | 5.022 | 5.029 | 4.920 | 4.984 | 4.984 | 181,539 |
| 2022-03-29 | 4.869 | 4.939 | 4.869 | 4.920 | 4.920 | 53,209 |
| 2022-03-28 | 4.920 | 4.920 | 4.863 | 4.863 | 4.863 | 65,767 |
| 2022-03-25 | 5.074 | 5.074 | 4.907 | 4.920 | 4.920 | 95,464 |
| 2022-03-24 | 4.901 | 4.907 | 4.869 | 4.882 | 4.882 | 79,814 |
| 2022-03-23 | 4.920 | 4.920 | 4.856 | 4.901 | 4.901 | 71,707 |
| 2022-03-22 | 4.895 | 4.920 | 4.863 | 4.882 | 4.882 | 43,710 |
| 2022-03-21 | 4.882 | 4.920 | 4.875 | 4.895 | 4.895 | 101,021 |
| 2022-03-18 | 4.895 | 4.907 | 4.875 | 4.875 | 4.875 | 13,958 |
| 2022-03-17 | 4.869 | 4.907 | 4.863 | 4.888 | 4.888 | 63,756 |
| 2022-03-16 | 4.812 | 4.869 | 4.812 | 4.856 | 4.856 | 53,366 |
| 2022-03-15 | 4.799 | 4.863 | 4.780 | 4.863 | 4.863 | 126,789 |
| 2022-03-14 | 4.831 | 4.856 | 4.831 | 4.831 | 4.831 | 10,956 |
| 2022-03-11 | 4.837 | 4.837 | 4.818 | 4.818 | 4.818 | 12,519 |
| 2022-03-10 | 4.824 | 4.850 | 4.824 | 4.837 | 4.837 | 47,120 |
| 2022-03-09 | 4.888 | 4.888 | 4.780 | 4.799 | 4.799 | 37,567 |
| 2022-03-08 | 4.818 | 4.907 | 4.741 | 4.741 | 4.741 | 57,986 |
| 2022-03-07 | 4.805 | 4.882 | 4.805 | 4.812 | 4.812 | 84,509 |
| 2022-03-04 | 4.888 | 4.952 | 4.888 | 4.952 | 4.952 | 37,569 |
| 2022-03-03 | 4.939 | 4.946 | 4.888 | 4.946 | 4.946 | 39,124 |
| 2022-03-02 | 5.029 | 5.029 | 4.856 | 4.946 | 4.946 | 81,381 |
| 2022-03-01 | 4.965 | 5.010 | 4.907 | 4.965 | 4.965 | 82,947 |
| 2022-02-25 | 5.176 | 5.176 | 4.850 | 4.971 | 4.971 | 78,249 |
| 2022-02-24 | 4.907 | 4.907 | 4.850 | 4.850 | 4.850 | 88,077 |
| 2022-02-23 | 4.901 | 4.946 | 4.844 | 4.920 | 4.920 | 32,864 |
| 2022-02-22 | 4.971 | 4.971 | 4.850 | 4.907 | 4.907 | 67,304 |
| 2022-02-21 | 4.978 | 4.978 | 4.831 | 4.920 | 4.920 | 25,204 |
| 2022-02-18 | 4.888 | 4.914 | 4.888 | 4.914 | 4.914 | 18,779 |
| 2022-02-17 | 4.907 | 4.907 | 4.856 | 4.856 | 4.856 | 45,384 |
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.