Chia Hsin Cement Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	18.000	18.250	18.000	18.250	18.250	525,318
2024-07-31	18.100	18.150	17.950	18.000	18.000	317,949
2024-07-30	18.150	18.150	17.900	18.100	18.100	404,964
2024-07-29	17.950	18.150	17.950	18.150	18.150	324,071
2024-07-26	18.000	18.000	17.850	17.950	17.950	318,920
2024-07-23	17.950	18.100	17.850	18.000	18.000	420,478
2024-07-22	17.950	18.000	17.700	17.850	17.850	792,765
2024-07-19	18.200	18.200	17.950	17.950	17.950	872,851
2024-07-18	18.100	18.300	18.100	18.200	18.200	893,313
2024-07-17	18.700	18.750	18.500	18.600	18.600	1,452,461
2024-07-16	18.700	18.750	18.500	18.550	18.550	1,296,538
2024-07-15	18.700	18.700	18.600	18.700	18.700	352,992
2024-07-12	18.700	18.850	18.550	18.700	18.700	1,323,141
2024-07-11	18.650	18.700	18.550	18.700	18.700	532,796
2024-07-10	18.600	18.700	18.550	18.650	18.650	300,195
2024-07-09	18.700	18.700	18.500	18.550	18.550	483,266
2024-07-08	18.750	18.800	18.650	18.700	18.700	327,448
2024-07-05	18.650	18.750	18.600	18.750	18.750	517,317
2024-07-04	18.600	18.800	18.550	18.650	18.650	752,415
2024-07-03	18.400	18.500	18.350	18.500	18.500	319,538
2024-07-02	18.450	18.450	18.350	18.400	18.400	241,366
2024-07-01	18.300	18.450	18.250	18.450	18.450	271,125
2024-06-28	18.300	18.500	18.300	18.300	18.300	375,799
2024-06-27	18.300	18.350	18.250	18.300	18.300	351,133
2024-06-26	18.450	18.450	18.300	18.350	18.350	236,889
2024-06-25	18.500	18.500	18.200	18.450	18.450	252,864
2024-06-24	18.400	18.600	18.300	18.350	18.350	286,788
2024-06-21	18.350	18.400	18.250	18.400	18.400	2,621,119
2024-06-20	18.300	18.350	18.150	18.350	18.350	427,707
2024-06-19	18.300	18.400	18.150	18.150	18.150	540,606
2024-06-18	18.300	18.350	18.150	18.300	18.300	586,107
2024-06-17	18.300	18.300	18.200	18.300	18.300	294,104
2024-06-14	18.200	18.350	18.200	18.300	18.300	404,584
2024-06-13	18.250	18.250	18.150	18.200	18.200	313,813
2024-06-12	18.200	18.350	18.100	18.200	18.200	310,372
2024-06-11	18.400	18.400	18.150	18.150	18.150	540,230
2024-06-07	18.250	18.500	18.250	18.400	18.400	294,733
2024-06-06	18.400	18.450	18.150	18.250	18.250	411,115
2024-06-05	18.300	18.450	18.300	18.450	18.450	600,141
2024-06-04	18.500	18.550	18.300	18.300	18.300	468,719
2024-06-03	18.600	18.700	18.300	18.650	18.650	762,566
2024-05-31	18.100	19.000	18.000	19.000	19.000	1,343,917
2024-05-30	18.100	18.150	17.900	17.900	17.900	266,551
2024-05-29	18.150	18.150	17.950	18.100	18.100	410,520
2024-05-28	18.050	18.200	18.050	18.150	18.150	254,553
2024-05-27	18.050	18.100	17.900	17.950	17.950	616,377
2024-05-24	18.100	18.150	17.950	18.050	18.050	315,273
2024-05-23	18.400	18.400	18.050	18.100	18.100	463,223
2024-05-22	18.400	18.500	18.350	18.400	18.400	412,506
2024-05-21	18.550	18.550	18.250	18.300	18.300	464,721
2024-05-20	18.450	18.600	18.400	18.550	18.550	448,656
2024-05-17	18.500	18.500	18.400	18.450	18.450	311,617
2024-05-16	18.500	18.550	18.350	18.500	18.500	646,696
2024-05-15	18.400	18.400	18.200	18.250	18.250	443,557
2024-05-14	18.550	18.550	18.250	18.300	18.300	362,088
2024-05-13	18.300	18.500	18.250	18.350	18.350	475,436
2024-05-10	18.200	18.300	18.050	18.300	18.300	369,151
2024-05-09	18.400	18.400	18.200	18.200	18.200	342,384
2024-05-08	18.400	18.400	18.250	18.350	18.350	425,555
2024-05-07	18.600	18.650	18.250	18.400	18.400	678,505

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.3060 TWD
2022-08-04	0.6500 TWD
2021-09-08	1.3960 TWD
2020-07-23	1.0019 TWD
2019-08-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.