Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	18.700	18.750	18.500	18.500	18.500	786,156
2024-05-03	18.700	18.750	18.500	18.550	18.550	972,087
2024-05-02	18.400	18.950	18.400	18.850	18.850	1,793,216
2024-04-30	18.600	18.600	18.200	18.400	18.400	1,097,102
2024-04-29	17.900	18.900	17.900	18.750	18.750	4,861,552
2024-04-26	17.850	17.950	17.850	17.900	17.900	459,094
2024-04-25	17.800	17.950	17.750	17.850	17.850	280,109
2024-04-24	17.750	17.950	17.750	17.800	17.800	401,728
2024-04-23	17.800	18.000	17.750	17.900	17.900	302,246
2024-04-22	17.750	18.000	17.700	17.800	17.800	775,507
2024-04-19	17.850	17.900	17.300	17.550	17.550	467,664
2024-04-18	17.400	17.800	17.400	17.800	17.800	403,536
2024-04-17	17.250	17.600	17.200	17.450	17.450	256,333
2024-04-16	17.600	17.600	17.300	17.300	17.300	529,211
2024-04-15	17.700	17.800	17.550	17.600	17.600	408,005
2024-04-12	17.600	17.700	17.500	17.550	17.550	367,175
2024-04-11	17.900	17.900	17.700	17.750	17.750	335,595
2024-04-10	17.650	18.000	17.650	17.850	17.850	572,844
2024-04-09	17.550	17.700	17.450	17.650	17.650	407,659
2024-04-08	17.700	17.700	17.450	17.550	17.550	429,813
2024-04-03	17.650	18.200	17.400	17.450	17.450	1,082,180
2024-04-02	17.350	17.450	17.300	17.350	17.350	297,174
2024-04-01	17.400	17.500	17.350	17.500	17.500	185,305
2024-03-29	17.400	17.400	17.300	17.400	17.400	368,314
2024-03-28	17.400	17.600	17.350	17.400	17.400	408,757
2024-03-27	17.200	17.350	17.150	17.300	17.300	293,659
2024-03-26	17.100	17.300	17.100	17.300	17.300	458,589
2024-03-25	17.050	17.200	17.050	17.100	17.100	320,407
2024-03-22	17.150	17.200	17.050	17.100	17.100	340,516
2024-03-21	17.200	17.250	17.100	17.200	17.200	329,561
2024-03-20	17.100	17.100	17.000	17.100	17.100	523,875
2024-03-19	17.150	17.150	17.100	17.150	17.150	284,089
2024-03-18	17.200	17.250	17.100	17.150	17.150	241,204
2024-03-15	17.400	17.500	17.150	17.200	17.200	555,360
2024-03-14	17.250	17.350	17.250	17.350	17.350	197,078
2024-03-13	17.250	17.350	17.200	17.250	17.250	297,226
2024-03-12	17.350	17.400	17.200	17.300	17.300	443,267
2024-03-11	17.300	17.400	17.200	17.350	17.350	194,370
2024-03-08	17.400	17.400	17.250	17.300	17.300	399,171
2024-03-07	17.550	17.550	17.400	17.450	17.450	454,202
2024-03-06	17.550	17.700	17.500	17.600	17.600	238,893
2024-03-05	17.650	17.650	17.550	17.550	17.550	462,107
2024-03-04	17.700	17.750	17.650	17.700	17.700	463,636
2024-03-01	17.750	17.850	17.750	17.800	17.800	176,019
2024-02-29	17.850	18.000	17.700	17.700	17.700	487,132
2024-02-27	17.950	18.000	17.800	17.850	17.850	358,319
2024-02-26	17.950	18.150	17.850	18.100	18.100	239,516
2024-02-23	18.050	18.100	18.000	18.000	18.000	271,389
2024-02-22	18.200	18.250	18.050	18.100	18.100	394,002
2024-02-21	18.100	18.100	17.950	18.050	18.050	127,122
2024-02-20	17.900	18.100	17.900	18.050	18.050	223,731
2024-02-19	17.900	18.050	17.600	17.900	17.900	1,430,225
2024-02-16	17.900	18.050	17.750	17.850	17.850	382,296
2024-02-15	17.900	17.950	17.750	17.950	17.950	255,931
2024-02-05	18.000	18.050	17.850	17.950	17.950	96,233
2024-02-02	18.100	18.200	18.050	18.150	18.150	142,757
2024-02-01	17.900	18.150	17.900	18.100	18.100	129,184
2024-01-31	18.050	18.050	17.850	17.850	17.850	152,441
2024-01-30	18.200	18.200	18.000	18.050	18.050	177,969
2024-01-29	18.050	18.200	18.050	18.150	18.150	73,058

← NewerPage 11 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.