Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.901	18.156	17.901	18.156	17.550	80,430
2022-08-09	18.003	18.258	18.003	18.156	17.550	156,948
2022-08-08	17.952	18.105	17.850	18.003	17.402	178,682
2022-08-05	17.799	18.003	17.799	17.901	17.303	382,323
2022-08-04	17.748	17.748	17.391	17.646	17.057	355,425
2022-08-03	18.309	18.411	18.207	18.258	17.020	349,515
2022-08-02	18.462	18.513	18.360	18.360	17.115	1,402,519
2022-08-01	18.615	18.666	18.462	18.564	17.305	215,709
2022-07-29	18.411	18.615	18.360	18.615	17.353	304,825
2022-07-28	18.360	18.462	18.309	18.360	17.115	335,657
2022-07-27	18.309	18.360	18.258	18.309	17.068	97,570
2022-07-26	18.309	18.309	18.207	18.309	17.068	98,494
2022-07-25	18.156	18.360	18.156	18.258	17.020	112,657
2022-07-22	18.207	18.258	18.207	18.258	17.020	140,495
2022-07-21	18.258	18.309	18.156	18.309	17.068	193,075
2022-07-20	18.411	18.411	18.207	18.258	17.020	284,139
2022-07-19	18.156	18.360	18.105	18.360	17.115	297,070
2022-07-18	18.156	18.360	18.054	18.105	16.878	529,897
2022-07-15	18.258	18.360	18.156	18.156	16.925	216,578
2022-07-14	18.258	18.411	18.258	18.360	17.115	108,638
2022-07-13	18.207	18.462	18.207	18.462	17.210	595,849
2022-07-12	18.054	18.309	17.952	18.105	16.878	373,081
2022-07-11	18.207	18.360	18.054	18.105	16.878	225,495
2022-07-08	18.207	18.360	18.105	18.207	16.973	127,216
2022-07-07	18.258	18.360	18.003	18.207	16.973	251,112
2022-07-06	18.258	18.258	18.054	18.105	16.878	327,473
2022-07-05	18.411	18.513	18.207	18.360	17.115	278,799
2022-07-04	18.411	18.564	18.105	18.309	17.068	319,643
2022-07-01	18.513	18.615	18.207	18.309	17.068	411,690
2022-06-30	18.309	18.462	18.105	18.462	17.210	519,734
2022-06-29	18.309	18.615	18.309	18.411	17.163	152,262
2022-06-28	18.666	18.717	18.564	18.666	17.401	113,399
2022-06-27	18.768	18.921	18.717	18.819	17.543	334,676
2022-06-24	18.513	18.972	18.513	18.768	17.496	498,052
2022-06-23	18.462	18.564	18.105	18.462	17.210	424,504
2022-06-22	18.462	18.462	18.054	18.156	16.925	412,834
2022-06-21	18.666	18.768	18.258	18.462	17.210	455,528
2022-06-20	18.462	18.513	18.054	18.105	16.878	269,712
2022-06-17	18.564	18.768	18.258	18.462	17.210	406,855
2022-06-16	18.972	18.972	18.462	18.564	17.305	135,994
2022-06-15	18.615	18.921	18.615	18.717	17.448	331,872
2022-06-14	18.666	18.666	18.360	18.564	17.305	241,460
2022-06-13	18.513	18.666	18.411	18.615	17.353	421,324
2022-06-10	18.870	19.023	18.870	18.921	17.638	380,171
2022-06-09	18.870	19.176	18.870	19.125	17.828	93,858
2022-06-08	19.176	19.176	18.921	18.972	17.686	164,085
2022-06-07	19.074	19.074	18.921	18.921	17.638	242,751
2022-06-06	19.329	19.329	19.074	19.227	17.924	189,865
2022-06-02	19.176	19.329	18.921	19.125	17.828	283,108
2022-06-01	19.278	19.278	19.125	19.176	17.876	136,434
2022-05-31	19.227	19.227	19.023	19.125	17.828	210,922
2022-05-30	19.176	19.278	19.125	19.176	17.876	337,078
2022-05-27	18.972	19.176	18.921	19.074	17.781	287,297
2022-05-26	18.615	18.972	18.615	18.819	17.543	138,669
2022-05-25	18.564	18.666	18.462	18.615	17.353	388,847
2022-05-24	18.462	18.615	18.462	18.462	17.210	246,979
2022-05-23	18.717	18.717	18.411	18.513	17.258	317,867
2022-05-20	18.258	18.462	18.258	18.360	17.115	184,406
2022-05-19	18.207	18.360	18.105	18.258	17.020	391,528
2022-05-18	18.258	18.870	18.258	18.564	17.305	578,383

← NewerPage 18 of 21 · 1,222 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.