Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.553	20.655	20.553	20.604	19.207	227,508
2022-02-15	20.502	20.553	20.451	20.451	19.065	374,043
2022-02-14	20.502	20.604	20.400	20.502	19.112	419,658
2022-02-11	20.604	20.706	20.553	20.604	19.207	291,169
2022-02-10	20.706	20.808	20.655	20.655	19.255	273,547
2022-02-09	20.655	20.910	20.655	20.808	19.397	459,210
2022-02-08	20.655	20.706	20.553	20.655	19.255	391,484
2022-02-07	20.349	20.757	20.349	20.655	19.255	488,720
2022-01-26	20.298	20.400	20.247	20.298	18.922	560,114
2022-01-25	20.349	20.451	20.298	20.298	18.922	581,557
2022-01-24	20.502	20.502	20.298	20.451	19.065	555,536
2022-01-21	20.502	20.706	20.451	20.502	19.112	544,279
2022-01-20	20.553	20.706	20.553	20.604	19.207	117,790
2022-01-19	20.604	20.655	20.553	20.553	19.160	416,080
2022-01-18	20.604	20.706	20.604	20.604	19.207	229,200
2022-01-17	20.604	20.706	20.553	20.604	19.207	462,491
2022-01-14	20.910	20.910	20.604	20.706	19.302	503,122
2022-01-13	20.604	20.859	20.604	20.706	19.302	286,489
2022-01-12	20.655	20.808	20.604	20.655	19.255	385,476
2022-01-11	20.757	20.757	20.655	20.706	19.302	383,796
2022-01-10	20.757	20.910	20.706	20.757	19.350	204,201
2022-01-07	20.910	20.961	20.706	20.757	19.350	333,852
2022-01-06	20.808	20.910	20.808	20.859	19.445	163,082
2022-01-05	20.808	20.910	20.808	20.808	19.397	359,182
2022-01-04	21.063	21.063	20.910	20.961	19.540	325,546
2022-01-03	21.165	21.165	20.961	21.114	19.683	274,736
2021-12-30	21.216	21.216	21.063	21.165	19.730	378,615
2021-12-29	21.114	21.267	21.114	21.267	19.825	435,182
2021-12-28	20.910	21.114	20.910	21.114	19.683	2,292,979
2021-12-27	20.910	21.012	20.910	20.910	19.492	230,427
2021-12-24	20.910	20.961	20.859	20.910	19.492	351,905
2021-12-23	20.910	21.012	20.808	20.859	19.445	529,366
2021-12-22	20.910	20.910	20.757	20.859	19.445	332,047
2021-12-21	20.910	20.910	20.808	20.859	19.445	306,121
2021-12-20	21.012	21.012	20.808	20.859	19.445	261,866
2021-12-17	20.706	21.012	20.706	20.961	19.540	379,591
2021-12-16	20.757	20.808	20.655	20.706	19.302	321,964
2021-12-15	20.859	20.859	20.553	20.655	19.255	504,442
2021-12-14	20.706	20.808	20.604	20.604	19.207	369,016
2021-12-13	20.961	20.961	20.808	20.859	19.445	455,869
2021-12-10	20.859	21.165	20.706	21.165	19.730	395,272
2021-12-09	21.012	21.012	20.808	20.859	19.445	190,460
2021-12-08	20.910	21.114	20.808	20.910	19.492	423,749
2021-12-07	20.859	20.910	20.757	20.859	19.445	224,354
2021-12-06	20.706	20.910	20.706	20.910	19.492	207,647
2021-12-03	20.757	20.859	20.706	20.757	19.350	264,788
2021-12-02	20.910	20.910	20.655	20.757	19.350	725,232
2021-12-01	20.910	21.063	20.808	21.012	19.588	375,339
2021-11-30	21.063	21.165	20.706	21.165	19.730	747,424
2021-11-29	20.604	20.808	20.400	20.706	19.302	643,527
2021-11-26	21.114	21.114	20.757	20.757	19.350	1,080,292
2021-11-25	21.216	21.267	21.063	21.216	19.778	409,515
2021-11-24	21.216	21.267	21.063	21.216	19.778	364,967
2021-11-23	21.420	21.420	21.114	21.216	19.778	563,495
2021-11-22	21.675	21.726	21.369	21.420	19.968	1,003,121
2021-11-19	22.083	22.083	21.726	21.726	20.253	692,902
2021-11-18	21.777	22.083	21.624	21.981	20.491	1,334,760
2021-11-17	21.726	21.726	21.420	21.726	20.253	928,413
2021-11-16	21.267	21.471	21.267	21.420	19.968	607,245
2021-11-15	21.420	21.420	21.165	21.318	19.873	637,801

← NewerPage 20 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.