Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.050	18.200	18.050	18.150	18.150	73,058
2024-01-26	18.050	18.150	18.000	18.150	18.150	56,384
2024-01-25	18.050	18.150	18.000	18.050	18.050	93,710
2024-01-24	18.050	18.150	18.050	18.050	18.050	96,642
2024-01-23	18.000	18.150	18.000	18.050	18.050	81,164
2024-01-22	18.000	18.200	18.000	18.100	18.100	158,330
2024-01-19	18.050	18.200	17.900	18.000	18.000	144,334
2024-01-18	18.000	18.100	17.850	18.100	18.100	166,180
2024-01-17	18.050	18.100	17.850	18.050	18.050	426,124
2024-01-16	18.500	18.500	18.100	18.150	18.150	616,526
2024-01-15	18.650	18.700	18.600	18.600	18.600	110,332
2024-01-12	18.650	18.700	18.600	18.700	18.700	116,590
2024-01-11	18.600	18.800	18.600	18.700	18.700	130,578
2024-01-10	18.650	18.700	18.550	18.600	18.600	145,045
2024-01-09	18.900	18.900	18.700	18.750	18.750	137,521
2024-01-08	18.750	18.900	18.750	18.800	18.800	151,204
2024-01-05	18.800	18.800	18.700	18.750	18.750	132,105
2024-01-04	18.700	18.800	18.650	18.700	18.700	122,599
2024-01-03	18.700	18.750	18.650	18.700	18.700	234,707
2024-01-02	19.000	19.000	18.800	18.850	18.850	171,864
2023-12-29	19.100	19.150	18.950	19.050	19.050	129,596
2023-12-28	19.000	19.150	18.900	19.150	19.150	210,769
2023-12-27	19.000	19.050	18.900	19.050	19.050	196,523
2023-12-26	18.850	19.050	18.800	19.050	19.050	122,997
2023-12-25	18.900	19.000	18.800	18.900	18.900	218,468
2023-12-22	18.950	18.950	18.800	18.900	18.900	145,685
2023-12-21	19.000	19.000	18.850	18.900	18.900	94,625
2023-12-20	18.950	19.050	18.900	19.000	19.000	89,923
2023-12-19	19.050	19.100	18.800	18.950	18.950	183,873
2023-12-18	19.100	19.150	19.050	19.050	19.050	166,992
2023-12-15	19.100	19.200	19.000	19.150	19.150	186,988
2023-12-14	18.850	19.150	18.850	19.100	19.100	387,754
2023-12-13	19.050	19.050	18.950	18.950	18.950	171,788
2023-12-12	19.100	19.150	19.000	19.150	19.150	131,037
2023-12-11	19.200	19.200	19.000	19.200	19.200	468,122
2023-12-08	19.200	19.200	19.050	19.200	19.200	196,600
2023-12-07	19.050	19.200	19.050	19.100	19.100	132,308
2023-12-06	19.050	19.250	19.050	19.200	19.200	130,131
2023-12-05	19.050	19.200	19.050	19.150	19.150	192,410
2023-12-04	19.300	19.300	19.100	19.150	19.150	314,676
2023-12-01	19.200	19.300	19.200	19.300	19.300	222,552
2023-11-30	19.100	19.400	18.950	19.350	19.350	845,749
2023-11-29	19.050	19.100	19.000	19.100	19.100	240,117
2023-11-28	19.050	19.300	18.900	19.050	19.050	529,917
2023-11-27	19.050	19.050	18.850	18.950	18.950	164,162
2023-11-24	19.100	19.100	18.800	18.950	18.950	246,297
2023-11-23	19.000	19.050	18.900	19.050	19.050	157,885
2023-11-22	19.100	19.100	19.000	19.000	19.000	139,559
2023-11-21	19.000	19.100	18.900	19.100	19.100	290,264
2023-11-20	18.900	19.200	18.900	18.950	18.950	241,289
2023-11-17	18.750	19.150	18.700	19.000	19.000	384,578
2023-11-16	18.700	18.800	18.600	18.750	18.750	245,495
2023-11-15	18.300	18.650	18.300	18.600	18.600	366,943
2023-11-14	18.300	18.400	18.250	18.250	18.250	172,215
2023-11-13	18.350	18.450	18.200	18.350	18.350	268,098
2023-11-10	18.350	18.350	18.200	18.300	18.300	82,068
2023-11-09	18.300	18.400	18.200	18.400	18.400	135,093
2023-11-08	18.400	18.400	18.200	18.300	18.300	182,210
2023-11-07	18.500	18.500	18.250	18.300	18.300	168,192
2023-11-06	18.150	18.450	18.150	18.400	18.400	295,069

← NewerPage 12 of 21 · 1,216 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.