Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.600	13.700	13.550	13.550	13.028	920,672
2026-07-21	13.650	13.750	13.600	13.650	13.124	613,500
2026-07-20	13.800	13.800	13.600	13.650	13.124	259,147
2026-07-17	13.650	13.700	13.500	13.600	13.076	343,451
2026-07-16	13.600	13.700	13.550	13.650	13.650	227,943
2026-07-15	13.450	13.650	13.400	13.600	13.600	440,275
2026-07-14	13.550	13.550	13.350	13.400	13.400	512,048
2026-07-13	13.450	13.650	13.450	13.550	13.550	507,043
2026-07-10	13.400	13.400	13.400	13.400	13.400	0
2026-07-09	13.650	13.650	13.400	13.400	13.400	362,067
2026-07-08	13.700	13.700	13.450	13.450	13.450	271,685
2026-07-07	13.750	13.750	13.500	13.500	13.500	380,576
2026-07-06	13.700	13.800	13.650	13.750	13.750	348,480
2026-07-03	13.300	13.700	13.300	13.650	13.650	597,900
2026-07-02	13.350	13.450	13.300	13.400	13.400	235,537
2026-07-01	13.500	13.500	13.300	13.350	13.350	431,610
2026-06-30	13.450	13.450	13.350	13.400	13.400	256,029
2026-06-29	13.600	13.600	13.400	13.450	13.450	236,199
2026-06-26	13.500	13.550	13.350	13.400	13.400	430,565
2026-06-25	13.700	13.750	13.550	13.600	13.600	361,269
2026-06-24	13.500	13.650	13.500	13.600	13.600	275,469
2026-06-23	13.750	13.750	13.500	13.650	13.650	243,452
2026-06-22	13.800	13.800	13.550	13.750	13.750	370,500
2026-06-18	13.900	13.900	13.650	13.800	13.800	226,645
2026-06-17	13.650	13.800	13.600	13.800	13.800	433,277
2026-06-16	13.800	13.800	13.650	13.700	13.700	276,688
2026-06-15	13.650	13.750	13.550	13.700	13.700	372,605
2026-06-12	13.450	13.600	13.400	13.550	13.550	308,294
2026-06-11	13.500	13.500	13.250	13.450	13.450	263,898
2026-06-10	13.300	13.500	13.250	13.450	13.450	220,396
2026-06-09	13.200	13.450	13.200	13.400	13.400	552,397
2026-06-08	13.300	13.350	13.100	13.200	13.200	407,013
2026-06-05	13.600	13.750	13.500	13.600	13.600	414,629
2026-06-04	13.550	13.700	13.500	13.650	13.650	376,194
2026-06-03	13.300	13.600	13.250	13.550	13.550	643,841
2026-06-02	13.400	13.400	13.100	13.250	13.250	562,002
2026-06-01	13.450	13.450	13.000	13.300	13.300	596,849
2026-05-29	13.250	13.450	13.200	13.450	13.450	403,136
2026-05-28	13.200	13.250	13.100	13.200	13.200	288,742
2026-05-27	13.250	13.250	13.100	13.200	13.200	406,960
2026-05-26	13.200	13.250	13.100	13.250	13.250	286,697
2026-05-25	13.100	13.250	13.050	13.200	13.200	405,862
2026-05-22	13.000	13.150	12.950	13.100	13.100	178,984
2026-05-21	13.100	13.100	13.000	13.050	13.050	201,819
2026-05-20	12.950	13.100	12.900	13.000	13.000	297,464
2026-05-19	12.900	13.050	12.900	13.050	13.050	150,346
2026-05-18	12.950	13.000	12.850	12.900	12.900	388,642
2026-05-15	13.100	13.150	12.950	12.950	12.950	415,030
2026-05-14	13.100	13.250	13.000	13.050	13.050	427,626
2026-05-13	13.300	13.300	13.150	13.200	13.200	398,301
2026-05-12	13.450	13.450	13.250	13.300	13.300	332,646
2026-05-11	13.400	13.550	13.350	13.450	13.450	238,274
2026-05-08	13.400	13.600	13.400	13.400	13.400	196,142
2026-05-07	13.350	13.550	13.350	13.450	13.450	374,945
2026-05-06	13.400	13.450	13.250	13.450	13.450	326,420
2026-05-05	13.300	13.350	13.250	13.300	13.300	212,501
2026-05-04	13.450	13.450	13.250	13.300	13.300	542,873
2026-04-30	13.500	13.550	13.400	13.450	13.450	191,416
2026-04-29	13.600	13.650	13.500	13.500	13.500	188,517
2026-04-28	13.350	13.550	13.350	13.550	13.550	310,994

← NewerPage 2 of 21 · 1,219 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.