Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.050	18.150	18.050	18.150	18.150	209,494
2023-11-02	18.000	18.050	17.900	17.950	17.950	186,465
2023-11-01	17.850	17.900	17.800	17.900	17.900	154,231
2023-10-31	17.950	18.000	17.800	17.800	17.800	168,847
2023-10-30	18.050	18.050	17.800	17.900	17.900	153,636
2023-10-27	17.900	18.000	17.900	17.900	17.900	116,704
2023-10-26	17.850	18.000	17.850	17.900	17.900	112,134
2023-10-25	17.850	18.100	17.850	18.000	18.000	143,531
2023-10-24	17.950	17.950	17.800	17.850	17.850	163,484
2023-10-23	17.800	18.100	17.750	17.950	17.950	197,891
2023-10-20	18.050	18.050	17.750	17.900	17.900	376,680
2023-10-19	18.100	18.250	18.050	18.100	18.100	172,242
2023-10-18	18.300	18.300	18.100	18.150	18.150	278,121
2023-10-17	18.450	18.450	18.200	18.200	18.200	235,080
2023-10-16	18.400	18.400	18.250	18.300	18.300	163,423
2023-10-13	18.300	18.500	18.250	18.400	18.400	177,591
2023-10-12	18.300	18.450	18.150	18.350	18.350	443,864
2023-10-11	18.400	18.500	18.300	18.350	18.350	290,628
2023-10-06	18.650	18.650	18.350	18.400	18.400	144,187
2023-10-05	18.350	18.500	18.300	18.350	18.350	123,103
2023-10-04	18.500	18.500	18.300	18.350	18.350	327,325
2023-10-03	18.600	18.800	18.350	18.550	18.550	395,209
2023-10-02	18.550	18.700	18.500	18.650	18.650	284,674
2023-09-28	18.800	18.800	18.550	18.550	18.550	150,560
2023-09-27	18.550	18.700	18.450	18.500	18.500	239,382
2023-09-26	18.550	18.650	18.500	18.500	18.500	217,551
2023-09-25	18.600	18.800	18.600	18.650	18.650	198,672
2023-09-22	18.650	18.750	18.500	18.550	18.550	239,591
2023-09-21	18.800	18.800	18.600	18.650	18.650	338,039
2023-09-20	19.000	19.000	18.750	18.750	18.750	318,454
2023-09-19	19.300	19.300	18.900	18.950	18.950	468,353
2023-09-18	19.300	19.550	19.000	19.200	19.200	1,182,334
2023-09-15	18.900	19.600	18.800	19.600	19.600	1,015,378
2023-09-14	18.800	18.950	18.700	18.950	18.950	815,373
2023-09-13	18.700	18.800	18.650	18.800	18.800	268,247
2023-09-12	18.400	18.700	18.400	18.700	18.700	410,504
2023-09-11	18.750	18.750	18.350	18.400	18.400	358,699
2023-09-08	18.500	18.650	18.450	18.500	18.500	248,985
2023-09-07	18.500	18.650	18.500	18.550	18.550	295,909
2023-09-06	18.950	19.200	18.550	18.550	18.550	615,509
2023-09-05	18.900	18.950	18.800	18.850	18.850	284,633
2023-09-04	18.950	19.000	18.750	18.900	18.900	488,964
2023-09-01	18.800	19.150	18.700	19.000	19.000	609,052
2023-08-31	18.550	18.800	18.450	18.800	18.800	555,811
2023-08-30	18.650	18.850	18.450	18.650	18.650	372,280
2023-08-29	18.500	18.550	18.350	18.550	18.550	357,432
2023-08-28	18.700	18.700	18.450	18.450	18.450	458,663
2023-08-25	18.600	18.850	18.550	18.650	18.650	380,185
2023-08-24	18.650	18.850	18.500	18.600	18.600	386,153
2023-08-23	18.550	18.900	18.550	18.600	18.600	400,033
2023-08-22	18.950	18.950	18.400	18.500	18.500	663,149
2023-08-21	19.000	19.000	18.650	18.900	18.900	562,122
2023-08-18	19.100	19.250	18.950	19.100	19.100	324,670
2023-08-17	18.850	19.250	18.700	19.100	19.100	392,715
2023-08-16	19.000	19.050	18.800	18.900	18.900	674,061
2023-08-15	19.250	19.400	19.100	19.150	19.150	271,421
2023-08-14	19.900	19.900	19.050	19.200	19.200	764,454
2023-08-11	19.900	20.100	19.750	19.900	19.900	393,344
2023-08-10	20.300	20.300	19.750	19.850	19.850	1,000,232
2023-08-09	20.450	20.500	20.150	20.250	20.250	759,988

← NewerPage 13 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.