Hwang Chang General Contractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 4.844 | 4.882 | 4.844 | 4.844 | 4.844 | 42,426 |
| 2022-02-15 | 4.799 | 4.888 | 4.799 | 4.856 | 4.856 | 84,509 |
| 2022-02-14 | 4.914 | 4.914 | 4.792 | 4.824 | 4.824 | 93,899 |
| 2022-02-11 | 4.882 | 5.029 | 4.875 | 4.914 | 4.914 | 64,164 |
| 2022-02-10 | 4.990 | 4.990 | 4.901 | 4.965 | 4.965 | 50,082 |
| 2022-02-09 | 4.971 | 4.984 | 4.920 | 4.984 | 4.984 | 95,464 |
| 2022-02-08 | 4.920 | 4.965 | 4.888 | 4.952 | 4.952 | 320,829 |
| 2022-02-07 | 4.741 | 4.965 | 4.741 | 4.818 | 4.818 | 23,839 |
| 2022-01-26 | 4.741 | 4.875 | 4.741 | 4.741 | 4.741 | 51,644 |
| 2022-01-25 | 4.754 | 4.812 | 4.741 | 4.741 | 4.741 | 136,155 |
| 2022-01-24 | 4.844 | 4.844 | 4.748 | 4.754 | 4.754 | 23,661 |
| 2022-01-21 | 4.895 | 4.895 | 4.735 | 4.748 | 4.748 | 103,719 |
| 2022-01-20 | 4.760 | 4.952 | 4.760 | 4.799 | 4.799 | 83,104 |
| 2022-01-19 | 4.850 | 4.856 | 4.773 | 4.773 | 4.773 | 84,565 |
| 2022-01-18 | 4.856 | 4.875 | 4.812 | 4.812 | 4.812 | 84,511 |
| 2022-01-17 | 4.875 | 4.888 | 4.735 | 4.831 | 4.831 | 133,180 |
| 2022-01-14 | 4.914 | 4.920 | 4.863 | 4.875 | 4.875 | 93,901 |
| 2022-01-13 | 4.882 | 4.920 | 4.869 | 4.920 | 4.920 | 92,334 |
| 2022-01-12 | 5.035 | 5.035 | 4.901 | 4.901 | 4.901 | 40,689 |
| 2022-01-11 | 5.035 | 5.035 | 4.920 | 4.920 | 4.920 | 65,760 |
| 2022-01-10 | 5.067 | 5.067 | 4.907 | 4.997 | 4.997 | 317,693 |
| 2022-01-07 | 5.022 | 5.042 | 5.016 | 5.042 | 5.042 | 40,689 |
| 2022-01-06 | 5.080 | 5.080 | 5.016 | 5.016 | 5.016 | 28,171 |
| 2022-01-05 | 5.048 | 5.074 | 5.010 | 5.054 | 5.054 | 111,116 |
| 2022-01-04 | 5.035 | 5.093 | 4.997 | 5.061 | 5.061 | 73,559 |
| 2022-01-03 | 5.067 | 5.067 | 5.029 | 5.061 | 5.061 | 31,301 |
| 2021-12-30 | 5.086 | 5.086 | 5.035 | 5.067 | 5.067 | 147,109 |
| 2021-12-29 | 5.086 | 5.086 | 5.010 | 5.022 | 5.022 | 78,252 |
| 2021-12-28 | 5.112 | 5.112 | 5.003 | 5.086 | 5.086 | 188,744 |
| 2021-12-27 | 5.099 | 5.112 | 5.016 | 5.106 | 5.106 | 97,154 |
| 2021-12-24 | 5.086 | 5.112 | 5.035 | 5.099 | 5.099 | 112,846 |
| 2021-12-23 | 5.048 | 5.144 | 4.997 | 5.106 | 5.106 | 133,687 |
| 2021-12-22 | 5.099 | 5.112 | 4.952 | 5.048 | 5.048 | 125,512 |
| 2021-12-21 | 5.074 | 5.106 | 5.042 | 5.042 | 5.042 | 209,710 |
| 2021-12-20 | 4.882 | 4.984 | 4.882 | 4.984 | 4.984 | 220,923 |
| 2021-12-17 | 4.818 | 4.907 | 4.812 | 4.888 | 4.888 | 140,850 |
| 2021-12-16 | 4.875 | 4.875 | 4.805 | 4.850 | 4.850 | 477,361 |
| 2021-12-15 | 4.792 | 4.850 | 4.792 | 4.805 | 4.805 | 53,216 |
| 2021-12-14 | 4.837 | 4.837 | 4.792 | 4.792 | 4.792 | 26,761 |
| 2021-12-13 | 4.850 | 4.850 | 4.799 | 4.837 | 4.837 | 136,155 |
| 2021-12-10 | 4.869 | 4.869 | 4.799 | 4.824 | 4.824 | 122,069 |
| 2021-12-09 | 4.837 | 4.869 | 4.818 | 4.824 | 4.824 | 117,609 |
| 2021-12-08 | 4.869 | 4.882 | 4.824 | 4.869 | 4.869 | 37,188 |
| 2021-12-07 | 4.914 | 4.914 | 4.831 | 4.856 | 4.856 | 45,392 |
| 2021-12-06 | 4.856 | 4.952 | 4.799 | 4.824 | 4.824 | 183,105 |
| 2021-12-03 | 4.946 | 4.946 | 4.850 | 4.850 | 4.850 | 62,602 |
| 2021-12-02 | 4.939 | 4.939 | 4.805 | 4.895 | 4.895 | 51,261 |
| 2021-12-01 | 4.888 | 4.901 | 4.850 | 4.882 | 4.882 | 15,651 |
| 2021-11-30 | 4.927 | 4.933 | 4.844 | 4.844 | 4.844 | 123,634 |
| 2021-11-29 | 4.799 | 4.933 | 4.799 | 4.863 | 4.863 | 47,073 |
| 2021-11-26 | 5.003 | 5.003 | 4.856 | 4.984 | 4.984 | 142,415 |
| 2021-11-25 | 4.933 | 5.016 | 4.927 | 5.003 | 5.003 | 103,289 |
| 2021-11-24 | 5.010 | 5.010 | 4.901 | 5.003 | 5.003 | 29,401 |
| 2021-11-23 | 4.914 | 4.971 | 4.907 | 4.952 | 4.952 | 73,568 |
| 2021-11-22 | 5.029 | 5.029 | 4.933 | 4.971 | 4.971 | 61,034 |
| 2021-11-19 | 5.042 | 5.106 | 4.959 | 5.029 | 5.029 | 76,692 |
| 2021-11-18 | 4.901 | 5.106 | 4.863 | 5.010 | 5.010 | 202,118 |
| 2021-11-17 | 4.888 | 4.907 | 4.831 | 4.901 | 4.901 | 68,865 |
| 2021-11-16 | 4.888 | 4.920 | 4.863 | 4.863 | 4.863 | 122,069 |
| 2021-11-15 | 4.799 | 4.869 | 4.799 | 4.863 | 4.863 | 120,581 |
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.