Hocheng Corporation (1810.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:23PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 20.50 | 22.25 | 20.20 | 20.30 | 20.30 | 32,461,047 |
| 23 May 2024 | 18.90 | 20.65 | 18.90 | 20.65 | 20.65 | 17,815,421 |
| 22 May 2024 | 18.90 | 19.05 | 18.70 | 18.80 | 18.80 | 775,660 |
| 21 May 2024 | 19.10 | 19.10 | 18.65 | 18.85 | 18.85 | 799,000 |
| 20 May 2024 | 18.95 | 19.20 | 18.95 | 19.00 | 19.00 | 1,288,146 |
| 17 May 2024 | 18.95 | 19.15 | 18.75 | 18.85 | 18.85 | 1,091,460 |
| 16 May 2024 | 18.90 | 18.95 | 18.75 | 18.90 | 18.90 | 917,315 |
| 15 May 2024 | 19.15 | 19.20 | 18.75 | 18.75 | 18.75 | 1,245,820 |
| 14 May 2024 | 18.75 | 19.25 | 18.75 | 19.10 | 19.10 | 1,932,252 |
| 13 May 2024 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | 711,428 |
| 10 May 2024 | 18.80 | 18.95 | 18.55 | 18.85 | 18.85 | 556,314 |
| 09 May 2024 | 18.50 | 19.00 | 18.50 | 18.80 | 18.80 | 1,066,824 |
| 08 May 2024 | 18.70 | 18.75 | 18.45 | 18.50 | 18.50 | 1,171,000 |
| 07 May 2024 | 18.95 | 19.05 | 18.50 | 18.80 | 18.80 | 1,210,000 |
| 06 May 2024 | 19.10 | 19.20 | 18.50 | 18.70 | 18.70 | 1,915,097 |
| 03 May 2024 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | 1,699,820 |
| 02 May 2024 | 19.35 | 19.50 | 19.10 | 19.50 | 19.50 | 1,400,460 |
| 30 Apr 2024 | 19.65 | 19.75 | 19.30 | 19.45 | 19.45 | 1,503,420 |
| 29 Apr 2024 | 19.95 | 20.10 | 19.65 | 19.65 | 19.65 | 1,730,942 |
| 26 Apr 2024 | 19.80 | 19.85 | 19.55 | 19.70 | 19.70 | 1,310,000 |
| 25 Apr 2024 | 19.95 | 20.35 | 19.70 | 19.75 | 19.75 | 2,483,214 |
| 24 Apr 2024 | 20.10 | 20.50 | 19.75 | 19.85 | 19.85 | 3,282,257 |
| 23 Apr 2024 | 19.10 | 19.95 | 19.10 | 19.85 | 19.85 | 2,812,549 |
| 22 Apr 2024 | 19.65 | 20.20 | 19.00 | 19.00 | 19.00 | 4,781,885 |
| 19 Apr 2024 | 21.00 | 21.00 | 19.40 | 19.95 | 19.95 | 10,622,788 |
| 18 Apr 2024 | 21.75 | 21.80 | 20.75 | 21.00 | 21.00 | 14,457,985 |
| 17 Apr 2024 | 21.45 | 22.95 | 20.85 | 21.75 | 21.75 | 48,160,600 |
| 16 Apr 2024 | 20.90 | 20.90 | 20.20 | 20.90 | 20.90 | 24,870,370 |
| 15 Apr 2024 | 17.55 | 19.00 | 17.55 | 19.00 | 19.00 | 7,038,987 |
| 12 Apr 2024 | 17.35 | 17.35 | 17.15 | 17.30 | 17.30 | 503,559 |
| 11 Apr 2024 | 17.80 | 17.85 | 17.35 | 17.40 | 17.40 | 504,859 |
| 10 Apr 2024 | 17.60 | 18.15 | 17.60 | 17.80 | 17.80 | 1,404,590 |
| 09 Apr 2024 | 17.45 | 17.85 | 17.35 | 17.60 | 17.60 | 909,498 |
| 08 Apr 2024 | 17.40 | 17.50 | 17.25 | 17.45 | 17.45 | 408,640 |
| 03 Apr 2024 | 17.85 | 17.85 | 17.30 | 17.35 | 17.35 | 650,617 |
| 02 Apr 2024 | 17.55 | 17.55 | 17.35 | 17.40 | 17.40 | 426,200 |
| 01 Apr 2024 | 17.40 | 17.90 | 17.30 | 17.60 | 17.60 | 809,331 |
| 29 Mar 2024 | 18.00 | 18.00 | 17.35 | 17.50 | 17.50 | 722,000 |
| 28 Mar 2024 | 17.75 | 18.30 | 17.55 | 17.90 | 17.90 | 2,856,010 |
| 27 Mar 2024 | 16.90 | 17.90 | 16.90 | 17.80 | 17.80 | 3,236,358 |
| 26 Mar 2024 | 17.20 | 17.30 | 16.85 | 16.90 | 16.90 | 894,389 |
| 25 Mar 2024 | 16.95 | 17.25 | 16.75 | 17.10 | 17.10 | 1,146,850 |
| 22 Mar 2024 | 16.35 | 16.85 | 16.30 | 16.80 | 16.80 | 1,259,549 |
| 21 Mar 2024 | 16.15 | 16.35 | 16.10 | 16.20 | 16.20 | 459,100 |
| 20 Mar 2024 | 16.35 | 16.40 | 16.00 | 16.10 | 16.10 | 920,640 |
| 19 Mar 2024 | 16.65 | 16.75 | 16.35 | 16.35 | 16.35 | 414,232 |
| 18 Mar 2024 | 16.75 | 16.75 | 16.45 | 16.70 | 16.70 | 246,861 |
| 15 Mar 2024 | 16.45 | 16.65 | 16.20 | 16.65 | 16.65 | 1,806,910 |
| 14 Mar 2024 | 16.75 | 16.80 | 16.40 | 16.45 | 16.45 | 874,000 |
| 13 Mar 2024 | 17.35 | 17.40 | 16.70 | 16.75 | 16.75 | 1,419,076 |
| 12 Mar 2024 | 17.55 | 17.70 | 17.45 | 17.55 | 17.55 | 840,194 |
| 11 Mar 2024 | 16.90 | 17.40 | 16.90 | 17.35 | 17.35 | 736,878 |
| 08 Mar 2024 | 17.30 | 17.30 | 16.85 | 16.95 | 16.95 | 919,264 |
| 07 Mar 2024 | 17.65 | 17.75 | 17.35 | 17.35 | 17.35 | 739,260 |
| 06 Mar 2024 | 17.65 | 17.80 | 17.55 | 17.65 | 17.65 | 482,274 |
| 05 Mar 2024 | 17.80 | 18.00 | 17.60 | 17.65 | 17.65 | 560,000 |
| 04 Mar 2024 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | 734,776 |
| 01 Mar 2024 | 17.85 | 17.85 | 17.65 | 17.70 | 17.70 | 316,000 |
| 29 Feb 2024 | 17.70 | 17.90 | 17.55 | 17.70 | 17.70 | 458,836 |
| 27 Feb 2024 | 17.90 | 18.00 | 17.45 | 17.70 | 17.70 | 853,000 |
| 26 Feb 2024 | 17.40 | 18.00 | 17.40 | 17.90 | 17.90 | 1,271,773 |
| 23 Feb 2024 | 17.80 | 17.90 | 17.50 | 17.50 | 17.50 | 664,100 |
| 22 Feb 2024 | 17.60 | 17.85 | 17.60 | 17.80 | 17.80 | 850,185 |
| 21 Feb 2024 | 17.55 | 17.70 | 17.45 | 17.60 | 17.60 | 509,007 |
| 20 Feb 2024 | 18.05 | 18.05 | 17.45 | 17.55 | 17.55 | 1,095,391 |
| 19 Feb 2024 | 17.20 | 17.90 | 17.20 | 17.80 | 17.80 | 2,273,318 |
| 16 Feb 2024 | 16.95 | 17.45 | 16.95 | 17.10 | 17.10 | 1,969,963 |
| 15 Feb 2024 | 16.85 | 16.85 | 16.65 | 16.85 | 16.85 | 683,264 |
| 05 Feb 2024 | 17.00 | 17.00 | 16.75 | 16.85 | 16.85 | 435,476 |
| 02 Feb 2024 | 17.30 | 17.30 | 16.95 | 17.00 | 17.00 | 396,480 |
| 01 Feb 2024 | 17.00 | 17.20 | 16.95 | 17.20 | 17.20 | 412,193 |
| 31 Jan 2024 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 788,314 |
| 30 Jan 2024 | 17.10 | 17.25 | 16.80 | 17.05 | 17.05 | 380,175 |
| 29 Jan 2024 | 17.05 | 17.35 | 17.05 | 17.20 | 17.20 | 336,782 |
| 26 Jan 2024 | 17.20 | 17.20 | 17.00 | 17.15 | 17.15 | 456,600 |
| 25 Jan 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | 353,090 |
| 24 Jan 2024 | 17.10 | 17.70 | 17.10 | 17.30 | 17.30 | 1,305,000 |
| 23 Jan 2024 | 16.95 | 17.20 | 16.90 | 17.10 | 17.10 | 305,581 |
| 22 Jan 2024 | 17.00 | 17.05 | 16.85 | 16.95 | 16.95 | 308,006 |
| 19 Jan 2024 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | 419,000 |
| 18 Jan 2024 | 16.80 | 17.10 | 16.75 | 17.00 | 17.00 | 439,000 |
| 17 Jan 2024 | 17.20 | 17.20 | 16.55 | 16.80 | 16.80 | 1,673,000 |
| 16 Jan 2024 | 17.85 | 17.85 | 17.20 | 17.20 | 17.20 | 1,845,007 |
| 15 Jan 2024 | 17.95 | 18.40 | 17.85 | 17.90 | 17.90 | 2,199,010 |
| 12 Jan 2024 | 17.50 | 17.90 | 17.45 | 17.55 | 17.55 | 1,079,820 |
| 11 Jan 2024 | 17.65 | 17.65 | 17.35 | 17.50 | 17.50 | 628,000 |
| 10 Jan 2024 | 17.80 | 18.60 | 17.45 | 17.45 | 17.45 | 3,145,600 |
| 09 Jan 2024 | 18.25 | 18.25 | 17.60 | 17.70 | 17.70 | 1,167,338 |
| 08 Jan 2024 | 18.15 | 18.55 | 18.15 | 18.15 | 18.15 | 885,425 |
| 05 Jan 2024 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 424,000 |
| 04 Jan 2024 | 18.05 | 18.10 | 17.95 | 18.05 | 18.05 | 475,000 |
| 03 Jan 2024 | 18.10 | 18.45 | 18.00 | 18.00 | 18.00 | 609,000 |
| 02 Jan 2024 | 18.15 | 18.30 | 18.05 | 18.15 | 18.15 | 376,200 |
| 29 Dec 2023 | 18.20 | 18.30 | 17.95 | 18.15 | 18.15 | 1,315,749 |
| 28 Dec 2023 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 560,232 |
| 27 Dec 2023 | 18.60 | 18.65 | 18.40 | 18.50 | 18.50 | 517,740 |
| 26 Dec 2023 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 737,473 |
| 25 Dec 2023 | 18.65 | 18.65 | 18.30 | 18.40 | 18.40 | 403,164 |
| 22 Dec 2023 | 18.65 | 18.70 | 18.50 | 18.65 | 18.65 | 719,954 |
| 21 Dec 2023 | 18.50 | 18.75 | 18.30 | 18.50 | 18.50 | 760,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.