Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.502	20.502	20.145	20.196	19.522	461,589
2023-05-10	20.400	20.502	20.298	20.502	19.818	272,450
2023-05-09	20.859	20.859	20.400	20.400	19.719	583,894
2023-05-08	20.808	20.910	20.706	20.757	20.064	740,083
2023-05-05	20.604	20.706	20.502	20.553	19.867	375,930
2023-05-04	20.655	20.859	20.298	20.604	19.916	403,673
2023-05-03	20.604	20.910	20.451	20.604	19.916	894,702
2023-05-02	20.502	21.165	20.400	20.604	19.916	1,239,044
2023-04-28	20.502	20.502	20.247	20.451	19.768	575,401
2023-04-27	20.655	20.655	20.298	20.400	19.719	552,905
2023-04-26	20.400	20.808	20.400	20.553	19.867	982,780
2023-04-25	21.012	21.114	20.247	20.298	19.620	1,429,517
2023-04-24	20.502	21.114	20.502	21.012	20.311	3,514,066
2023-04-21	19.992	21.216	19.992	20.349	19.670	2,212,668
2023-04-20	20.094	20.196	19.941	20.094	19.423	342,200
2023-04-19	20.247	20.349	20.094	20.145	19.473	632,958
2023-04-18	20.349	20.349	19.992	20.094	19.423	524,120
2023-04-17	19.737	20.655	19.737	20.247	19.571	1,801,466
2023-04-14	19.635	19.737	19.584	19.737	19.078	539,960
2023-04-13	19.584	19.686	19.431	19.584	18.930	583,310
2023-04-12	19.278	19.482	19.278	19.431	18.782	331,792
2023-04-11	19.227	19.380	19.227	19.278	18.634	184,289
2023-04-10	19.227	19.227	19.074	19.227	18.585	148,760
2023-04-07	19.329	19.329	19.125	19.176	18.536	85,548
2023-04-06	19.329	19.380	19.176	19.227	18.585	115,302
2023-03-31	19.329	19.380	19.176	19.329	18.684	175,654
2023-03-30	19.278	19.431	19.227	19.329	18.684	199,420
2023-03-29	19.074	19.278	19.074	19.278	18.634	106,246
2023-03-28	19.431	19.482	19.125	19.227	18.585	218,799
2023-03-27	19.635	19.635	19.380	19.431	18.782	194,065
2023-03-24	19.329	19.737	19.329	19.635	18.980	567,409
2023-03-23	19.125	19.329	19.125	19.278	18.634	199,117
2023-03-22	19.176	19.227	19.125	19.125	18.487	206,907
2023-03-21	19.227	19.227	18.921	19.074	18.437	196,533
2023-03-20	19.074	19.278	18.972	19.176	18.536	204,068
2023-03-17	18.870	19.125	18.615	19.125	18.487	478,889
2023-03-16	19.074	19.074	18.768	18.870	18.240	354,765
2023-03-15	19.278	19.329	19.125	19.176	18.536	385,316
2023-03-14	19.380	19.380	19.227	19.278	18.634	227,152
2023-03-13	19.176	19.533	18.768	19.533	18.881	653,672
2023-03-10	19.482	19.482	19.125	19.176	18.536	1,036,574
2023-03-09	19.890	19.890	19.533	19.635	18.980	910,917
2023-03-08	20.094	20.094	19.839	19.890	19.226	604,120
2023-03-07	20.196	20.196	20.043	20.094	19.423	363,218
2023-03-06	20.196	20.196	20.043	20.094	19.423	661,549
2023-03-03	20.502	20.502	20.043	20.145	19.473	943,471
2023-03-02	20.196	20.349	20.094	20.094	19.423	1,021,085
2023-03-01	20.808	20.808	20.094	20.094	19.423	1,658,786
2023-02-24	21.369	21.369	20.655	20.808	20.113	1,491,982
2023-02-23	21.318	21.471	21.114	21.267	20.557	2,217,613
2023-02-22	20.808	21.522	20.655	21.165	20.458	3,187,965
2023-02-21	21.675	21.726	21.114	21.216	20.508	4,690,285
2023-02-20	20.196	21.726	20.043	21.573	20.853	5,477,113
2023-02-17	20.043	20.145	19.890	20.145	19.473	560,391
2023-02-16	19.380	20.145	19.329	20.145	19.473	1,113,781
2023-02-15	19.125	19.329	19.074	19.278	18.634	501,685
2023-02-14	18.921	19.125	18.921	19.125	18.487	421,866
2023-02-13	18.921	18.921	18.768	18.921	18.289	269,300
2023-02-10	18.870	18.921	18.768	18.921	18.289	154,329
2023-02-09	18.666	18.921	18.666	18.921	18.289	138,910

← NewerPage 15 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.