Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.850	20.900	20.500	20.600	20.600	659,679
2023-08-07	20.750	20.950	20.700	20.850	20.850	329,872
2023-08-04	20.800	20.850	20.700	20.750	20.750	304,359
2023-08-02	20.850	21.100	20.700	20.700	20.700	662,885
2023-08-01	20.950	21.000	20.800	21.000	21.000	434,618
2023-07-31	21.050	21.150	20.850	20.850	20.850	434,007
2023-07-28	20.900	21.000	20.750	21.000	21.000	401,056
2023-07-27	20.700	21.100	20.650	21.050	21.050	611,124
2023-07-26	21.879	21.981	21.522	21.777	21.050	1,377,375
2023-07-25	21.420	21.828	21.369	21.726	21.001	804,550
2023-07-24	21.624	21.624	21.318	21.369	20.656	632,115
2023-07-21	21.675	21.828	21.573	21.624	20.902	398,110
2023-07-20	21.624	21.828	21.522	21.726	21.001	466,545
2023-07-19	21.777	21.828	21.522	21.573	20.853	702,260
2023-07-18	21.828	21.981	21.726	21.777	21.050	675,160
2023-07-17	21.675	21.930	21.573	21.828	21.099	716,343
2023-07-14	21.879	21.879	21.573	21.675	20.951	424,577
2023-07-13	21.828	21.930	21.573	21.675	20.951	888,496
2023-07-12	21.981	22.236	21.777	21.879	21.149	583,867
2023-07-11	21.930	22.134	21.726	22.032	21.297	1,461,953
2023-07-10	21.267	21.573	21.165	21.165	20.458	605,684
2023-07-07	21.675	21.726	21.318	21.420	20.705	990,964
2023-07-06	21.879	21.981	21.675	21.777	21.050	779,315
2023-07-05	21.930	22.236	21.930	22.083	21.346	648,091
2023-07-04	22.236	22.338	21.828	21.930	21.198	1,016,629
2023-07-03	22.032	22.338	21.981	22.236	21.494	917,750
2023-06-30	21.828	21.930	21.726	21.930	21.198	746,510
2023-06-29	21.981	22.185	21.828	21.828	21.099	653,869
2023-06-28	21.930	22.185	21.777	21.981	21.247	865,848
2023-06-27	22.236	22.236	21.624	21.777	21.050	1,453,854
2023-06-26	23.256	23.256	22.236	22.236	21.494	3,421,256
2023-06-21	23.562	23.715	22.848	23.307	22.529	6,321,280
2023-06-20	23.715	24.276	23.460	23.817	23.022	13,324,767
2023-06-19	21.828	23.205	21.726	23.103	22.332	6,035,470
2023-06-16	21.369	22.134	21.369	21.981	21.247	3,490,566
2023-06-15	21.522	21.726	21.318	21.471	20.754	1,361,444
2023-06-14	21.012	21.522	21.012	21.318	20.606	1,907,238
2023-06-13	21.114	21.114	20.910	21.012	20.311	389,109
2023-06-12	21.165	21.165	20.910	20.910	20.212	484,453
2023-06-09	21.114	21.165	21.012	21.063	20.360	393,269
2023-06-08	21.216	21.318	21.012	21.063	20.360	786,616
2023-06-07	21.114	21.267	21.012	21.216	20.508	935,331
2023-06-06	20.961	21.114	20.910	21.063	20.360	617,162
2023-06-05	20.910	21.114	20.910	20.961	20.261	611,316
2023-06-02	20.910	21.063	20.859	20.910	20.212	623,079
2023-06-01	21.318	21.369	20.808	20.910	20.212	1,509,647
2023-05-31	20.451	21.420	20.451	21.318	20.606	4,722,484
2023-05-30	20.655	20.655	20.196	20.400	19.719	354,350
2023-05-29	20.247	20.400	20.196	20.349	19.670	361,527
2023-05-26	20.400	20.400	20.196	20.247	19.571	451,947
2023-05-25	20.604	20.604	20.400	20.400	19.719	221,183
2023-05-24	20.400	20.706	20.400	20.604	19.916	398,663
2023-05-23	20.400	20.706	20.400	20.502	19.818	313,411
2023-05-22	20.349	20.502	20.298	20.502	19.818	345,973
2023-05-19	20.400	20.706	20.349	20.400	19.719	529,219
2023-05-18	20.502	20.604	20.400	20.400	19.719	303,947
2023-05-17	20.196	20.655	20.196	20.604	19.916	814,319
2023-05-16	20.043	20.298	20.043	20.298	19.620	296,444
2023-05-15	20.145	20.145	19.941	20.043	19.374	287,582
2023-05-12	20.196	20.247	20.094	20.196	19.522	376,776

← NewerPage 14 of 21 · 1,221 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.