Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.269	16.269	16.167	16.269	15.726	83,525
2022-11-02	16.422	16.422	16.218	16.371	15.825	117,812
2022-11-01	16.167	16.473	16.167	16.422	15.874	108,640
2022-10-31	16.371	16.371	16.167	16.167	15.627	95,762
2022-10-28	16.473	16.524	16.218	16.218	15.677	89,516
2022-10-27	16.218	16.422	16.218	16.371	15.825	102,774
2022-10-26	16.065	16.320	16.014	16.167	15.627	145,249
2022-10-25	16.116	16.269	16.065	16.116	15.578	226,704
2022-10-24	16.473	16.626	16.065	16.065	15.529	422,430
2022-10-21	16.320	16.422	16.269	16.422	15.874	184,490
2022-10-20	16.473	16.677	16.269	16.422	15.874	348,398
2022-10-19	16.524	16.728	16.422	16.575	16.022	241,711
2022-10-18	16.524	16.881	16.422	16.728	16.170	250,814
2022-10-17	16.575	16.626	16.320	16.320	15.775	240,677
2022-10-14	16.881	16.932	16.575	16.575	16.022	198,020
2022-10-13	17.187	17.187	16.473	16.575	16.022	287,036
2022-10-12	17.034	17.187	16.881	17.187	16.613	100,273
2022-10-11	16.830	17.493	16.830	17.034	16.465	191,426
2022-10-07	17.136	17.442	17.136	17.391	16.810	105,824
2022-10-06	17.391	17.442	17.238	17.391	16.810	131,235
2022-10-05	17.238	17.340	17.187	17.340	16.761	202,053
2022-10-04	17.238	17.238	17.034	17.238	16.663	113,854
2022-10-03	17.085	17.340	16.983	17.034	16.465	171,084
2022-09-30	17.136	17.340	16.983	17.238	16.663	186,854
2022-09-29	17.187	17.289	17.085	17.289	16.712	272,367
2022-09-28	17.748	17.748	16.983	17.187	16.613	506,916
2022-09-27	17.748	17.850	17.544	17.748	17.156	203,389
2022-09-26	17.901	18.003	17.595	17.748	17.156	305,718
2022-09-23	18.156	18.207	18.054	18.156	17.550	194,393
2022-09-22	18.003	18.207	17.697	18.207	17.599	276,681
2022-09-21	18.207	18.207	18.003	18.156	17.550	153,171
2022-09-20	18.156	18.258	18.156	18.207	17.599	111,429
2022-09-19	18.258	18.309	18.105	18.207	17.599	90,188
2022-09-16	18.054	18.207	18.054	18.156	17.550	122,443
2022-09-15	18.054	18.258	18.054	18.258	17.649	128,667
2022-09-14	18.003	18.156	18.003	18.156	17.550	472,650
2022-09-13	18.258	18.258	18.156	18.258	17.649	102,800
2022-09-12	18.411	18.411	18.054	18.258	17.649	125,015
2022-09-08	18.207	18.258	18.156	18.207	17.599	92,435
2022-09-07	18.207	18.258	17.952	18.207	17.599	340,253
2022-09-06	18.309	18.360	18.207	18.309	17.698	162,778
2022-09-05	18.309	18.360	18.258	18.309	17.698	158,612
2022-09-02	18.360	18.360	18.258	18.309	17.698	148,297
2022-09-01	18.462	18.564	18.105	18.360	17.747	282,712
2022-08-31	18.309	18.513	18.105	18.513	17.895	313,417
2022-08-30	18.054	18.258	18.054	18.258	17.649	162,362
2022-08-29	18.207	18.258	18.054	18.105	17.501	276,081
2022-08-26	18.207	18.411	18.207	18.411	17.796	354,408
2022-08-25	18.156	18.258	18.105	18.207	17.599	128,132
2022-08-24	18.054	18.207	18.054	18.156	17.550	106,334
2022-08-23	17.952	18.156	17.952	18.054	17.451	145,990
2022-08-22	18.003	18.054	18.003	18.054	17.451	187,195
2022-08-19	18.003	18.156	18.003	18.054	17.451	209,516
2022-08-18	18.054	18.105	17.952	18.054	17.451	185,847
2022-08-17	18.003	18.207	18.003	18.054	17.451	274,710
2022-08-16	18.105	18.105	17.952	17.952	17.353	137,234
2022-08-15	18.003	18.105	17.952	18.105	17.501	149,384
2022-08-12	18.054	18.105	18.003	18.105	17.501	199,032
2022-08-11	18.054	18.207	18.003	18.105	17.501	330,760
2022-08-10	17.901	18.156	17.901	18.156	17.550	80,430

← NewerPage 17 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.