Hocheng Corporation (TPE:1810)
Taiwan · Delayed Price · Currency is TWD 22.45
-0.50 (-2.18%)
Oct 22, 2026, 2:39 PM CST
Hocheng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.00 | 23.15 | 22.45 | 22.45 | 22.45 | -2.18% | 1,218,972 |
| Oct 21, 2026 | 23.25 | 23.25 | 22.75 | 22.95 | 22.95 | 0.88% | 1,001,079 |
| Oct 20, 2026 | 22.80 | 23.15 | 22.70 | 22.75 | 22.75 | -0.66% | 1,020,260 |
| Oct 19, 2026 | 23.40 | 23.40 | 22.70 | 22.90 | 22.90 | -2.14% | 1,308,162 |
| Oct 16, 2026 | 23.35 | 24.15 | 23.30 | 23.40 | 23.40 | 1.30% | 1,898,323 |
| Oct 15, 2026 | 23.30 | 23.35 | 23.10 | 23.10 | 23.10 | -2.33% | 1,376,406 |
| Oct 14, 2026 | 23.20 | 23.70 | 23.20 | 23.65 | 23.65 | 2.16% | 1,382,626 |
| Oct 13, 2026 | 23.40 | 23.50 | 23.10 | 23.15 | 23.15 | -0.86% | 1,269,764 |
| Oct 12, 2026 | 23.30 | 23.50 | 23.15 | 23.35 | 23.35 | -0.21% | 812,518 |
| Oct 8, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | - | 939,503 |
| Oct 7, 2026 | 23.70 | 23.90 | 23.30 | 23.40 | 23.40 | -0.43% | 1,194,506 |
| Oct 6, 2026 | 23.75 | 23.80 | 23.50 | 23.50 | 23.50 | -0.84% | 1,039,139 |
| Oct 5, 2026 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | -1.04% | 1,405,333 |
| Oct 2, 2026 | 24.00 | 24.00 | 23.70 | 23.95 | 23.95 | -0.21% | 1,193,025 |
| Oct 1, 2026 | 24.45 | 24.45 | 23.95 | 24.00 | 24.00 | -1.84% | 1,318,313 |
| Sep 30, 2026 | 24.00 | 24.60 | 23.80 | 24.45 | 24.45 | 3.16% | 2,598,731 |
| Sep 29, 2026 | 24.00 | 24.15 | 23.65 | 23.70 | 23.70 | -1.04% | 1,046,015 |
| Sep 24, 2026 | 24.05 | 24.05 | 23.80 | 23.95 | 23.95 | 0.42% | 835,697 |
| Sep 23, 2026 | 24.00 | 24.20 | 23.85 | 23.85 | 23.85 | - | 1,182,145 |
| Sep 22, 2026 | 24.10 | 24.15 | 23.70 | 23.85 | 23.85 | -0.21% | 1,112,163 |
| Sep 21, 2026 | 24.15 | 24.15 | 23.75 | 23.90 | 23.90 | -0.62% | 1,257,945 |
| Sep 20, 2026 | 23.95 | 24.10 | 23.70 | 24.05 | 24.05 | - | 141,856 |
| Sep 18, 2026 | 23.95 | 24.10 | 23.70 | 24.05 | 24.05 | 1.48% | 1,298,740 |
| Sep 17, 2026 | 23.60 | 23.80 | 23.55 | 23.70 | 23.70 | 0.85% | 992,110 |
| Sep 16, 2026 | 23.40 | 23.65 | 23.40 | 23.50 | 23.50 | 0.21% | 1,022,821 |
| Sep 15, 2026 | 23.70 | 23.85 | 23.40 | 23.45 | 23.45 | -1.47% | 861,105 |
| Sep 14, 2026 | 24.00 | 24.40 | 23.75 | 23.80 | 23.80 | 1.06% | 2,063,129 |
| Sep 11, 2026 | 23.70 | 24.20 | 23.55 | 23.55 | 23.55 | -0.63% | 2,591,112 |
| Sep 10, 2026 | 23.95 | 24.15 | 23.60 | 23.70 | 23.70 | -1.25% | 1,275,217 |
| Sep 9, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,150,485 |
| Sep 8, 2026 | 24.10 | 24.55 | 24.00 | 24.00 | 24.00 | -0.21% | 1,919,007 |
| Sep 7, 2026 | 24.40 | 24.50 | 24.00 | 24.05 | 24.05 | -0.82% | 1,454,568 |
| Sep 4, 2026 | 24.55 | 24.55 | 23.90 | 24.25 | 24.25 | 1.04% | 2,477,267 |
| Sep 3, 2026 | 24.65 | 24.90 | 24.00 | 24.00 | 24.00 | -2.64% | 2,744,058 |
| Sep 2, 2026 | 24.70 | 25.00 | 24.60 | 24.65 | 24.65 | -0.20% | 1,717,591 |
| Sep 1, 2026 | 25.15 | 25.20 | 24.65 | 24.70 | 24.70 | -0.80% | 3,115,409 |
| Aug 31, 2026 | 25.00 | 25.20 | 24.80 | 24.90 | 24.90 | -1.39% | 2,878,595 |
| Aug 28, 2026 | 26.70 | 26.75 | 25.00 | 25.25 | 25.25 | -2.51% | 6,907,268 |
| Aug 27, 2026 | 25.80 | 27.50 | 25.80 | 25.90 | 25.90 | 1.37% | 11,036,021 |
| Aug 26, 2026 | 25.05 | 25.80 | 25.05 | 25.55 | 25.55 | 3.23% | 4,058,351 |
| Aug 25, 2026 | 25.00 | 25.20 | 24.40 | 24.75 | 24.75 | -1.59% | 2,704,160 |
| Aug 24, 2026 | 25.55 | 25.80 | 25.15 | 25.15 | 25.15 | -1.57% | 2,629,350 |
| Aug 21, 2026 | 26.05 | 26.20 | 25.35 | 25.55 | 25.55 | -1.92% | 3,968,068 |
| Aug 20, 2026 | 26.10 | 27.60 | 26.05 | 26.05 | 26.05 | -0.19% | 13,152,870 |
| Aug 19, 2026 | 26.70 | 27.30 | 25.70 | 26.10 | 26.10 | -2.79% | 7,308,284 |
| Aug 18, 2026 | 26.00 | 28.45 | 26.00 | 26.85 | 26.85 | 2.48% | 16,581,414 |
| Aug 17, 2026 | 28.05 | 29.00 | 26.05 | 26.20 | 26.20 | -4.90% | 23,881,635 |
| Aug 14, 2026 | 25.20 | 27.55 | 24.30 | 27.55 | 27.55 | 9.98% | 24,344,388 |
| Aug 13, 2026 | 24.45 | 26.40 | 24.45 | 25.05 | 25.05 | 3.51% | 10,228,269 |
| Aug 12, 2026 | 24.50 | 24.70 | 24.10 | 24.20 | 24.20 | -2.42% | 3,677,238 |