Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.819	18.870	18.717	18.870	18.240	170,248
2023-02-07	18.870	18.921	18.717	18.819	18.191	244,289
2023-02-06	18.666	18.921	18.666	18.870	18.240	221,123
2023-02-03	18.564	18.819	18.513	18.819	18.191	322,829
2023-02-02	18.564	18.666	18.513	18.666	18.043	200,731
2023-02-01	18.411	18.615	18.411	18.615	17.994	149,656
2023-01-31	18.462	18.513	18.411	18.513	17.895	219,800
2023-01-30	18.309	18.513	18.258	18.411	17.796	317,524
2023-01-17	18.360	18.360	18.207	18.309	17.698	96,415
2023-01-16	18.309	18.360	18.258	18.360	17.747	245,098
2023-01-13	18.156	18.309	18.156	18.309	17.698	292,734
2023-01-12	18.258	18.258	18.105	18.156	17.550	418,433
2023-01-11	18.207	18.258	18.054	18.156	17.550	267,023
2023-01-10	18.105	18.156	18.003	18.156	17.550	117,048
2023-01-09	17.952	18.105	17.901	18.105	17.501	153,367
2023-01-06	18.003	18.003	17.799	17.952	17.353	107,828
2023-01-05	17.901	18.054	17.850	17.901	17.303	159,171
2023-01-04	17.697	17.850	17.697	17.850	17.254	53,241
2023-01-03	17.646	17.697	17.595	17.697	17.106	88,117
2022-12-30	17.850	17.850	17.748	17.748	17.156	54,327
2022-12-29	17.952	17.952	17.697	17.748	17.156	80,336
2022-12-28	17.748	18.003	17.697	17.901	17.303	102,005
2022-12-27	17.901	18.003	17.850	18.003	17.402	112,600
2022-12-26	17.697	18.003	17.697	17.901	17.303	125,524
2022-12-23	17.850	17.850	17.697	17.850	17.254	92,202
2022-12-22	17.901	17.952	17.799	17.952	17.353	99,676
2022-12-21	17.850	17.850	17.595	17.799	17.205	224,539
2022-12-20	17.799	17.952	17.595	17.952	17.353	128,360
2022-12-19	17.697	17.850	17.646	17.850	17.254	172,056
2022-12-16	17.748	17.799	17.697	17.697	17.106	223,953
2022-12-15	18.003	18.054	17.850	18.054	17.451	109,167
2022-12-14	18.054	18.054	17.646	18.054	17.451	143,223
2022-12-13	18.054	18.105	17.850	17.850	17.254	120,777
2022-12-12	17.697	18.003	17.697	18.003	17.402	81,489
2022-12-09	18.105	18.105	17.697	18.105	17.501	177,441
2022-12-08	18.105	18.309	17.952	18.054	17.451	183,202
2022-12-07	18.411	18.462	18.054	18.309	17.698	181,245
2022-12-06	18.717	18.717	18.360	18.411	17.796	204,989
2022-12-05	18.411	18.870	18.258	18.768	18.142	367,679
2022-12-02	18.309	18.564	18.309	18.411	17.796	297,162
2022-12-01	18.156	18.309	18.054	18.207	17.599	269,464
2022-11-30	17.799	18.258	17.748	18.105	17.501	365,370
2022-11-29	17.748	17.748	17.544	17.748	17.156	141,823
2022-11-28	17.646	17.646	17.442	17.544	16.958	159,606
2022-11-25	17.748	17.748	17.697	17.697	17.106	106,827
2022-11-24	17.646	17.799	17.646	17.799	17.205	197,756
2022-11-23	17.748	17.748	17.493	17.595	17.008	93,023
2022-11-22	17.493	17.595	17.340	17.544	16.958	79,148
2022-11-21	17.493	17.595	17.340	17.544	16.958	101,929
2022-11-18	17.442	17.646	17.289	17.493	16.909	142,058
2022-11-17	17.187	17.544	17.187	17.493	16.909	137,933
2022-11-16	18.207	18.207	17.238	17.238	16.663	454,946
2022-11-15	16.983	17.748	16.983	17.748	17.156	302,797
2022-11-14	16.830	17.136	16.779	17.136	16.564	412,913
2022-11-11	16.932	17.034	16.830	16.881	16.317	1,219,166
2022-11-10	16.575	16.677	16.575	16.677	16.120	162,357
2022-11-09	16.473	16.677	16.422	16.626	16.071	250,898
2022-11-08	16.422	16.524	16.371	16.473	15.923	210,880
2022-11-07	16.422	16.422	16.269	16.422	15.874	97,142
2022-11-04	16.116	16.422	16.116	16.422	15.874	110,847

← NewerPage 16 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.