Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.350	13.550	13.350	13.550	13.550	310,994
2026-04-27	13.550	13.550	13.350	13.350	13.350	735,683
2026-04-24	13.700	13.700	13.500	13.550	13.550	101,900
2026-04-23	13.800	13.800	13.500	13.600	13.600	501,875
2026-04-22	13.900	13.900	13.750	13.800	13.800	312,570
2026-04-21	13.950	14.000	13.800	13.850	13.850	347,864
2026-04-20	14.050	14.050	13.800	13.850	13.850	291,211
2026-04-17	13.950	14.000	13.850	14.000	14.000	261,360
2026-04-16	13.850	14.000	13.850	13.900	13.900	223,821
2026-04-15	13.900	14.000	13.800	13.850	13.850	238,868
2026-04-14	13.900	13.950	13.850	13.900	13.900	288,131
2026-04-13	13.900	13.900	13.800	13.800	13.800	123,324
2026-04-10	13.850	13.950	13.850	13.850	13.850	364,920
2026-04-09	13.900	13.950	13.700	13.700	13.700	165,656
2026-04-08	13.700	13.950	13.650	13.900	13.900	675,437
2026-04-07	13.750	13.800	13.650	13.700	13.700	102,732
2026-04-02	13.900	13.900	13.650	13.700	13.700	143,725
2026-04-01	13.600	13.950	13.600	13.850	13.850	561,471
2026-03-31	13.600	13.750	13.500	13.500	13.500	432,325
2026-03-30	13.500	13.650	13.400	13.500	13.500	325,066
2026-03-27	13.650	13.750	13.550	13.750	13.750	82,633
2026-03-26	13.800	13.800	13.650	13.700	13.700	143,255
2026-03-25	13.650	13.750	13.600	13.750	13.750	198,010
2026-03-24	13.500	13.600	13.450	13.600	13.600	129,095
2026-03-23	13.400	13.550	13.400	13.500	13.500	377,890
2026-03-20	13.500	13.650	13.500	13.650	13.650	189,135
2026-03-19	13.500	13.700	13.500	13.550	13.550	136,330
2026-03-18	13.650	13.650	13.500	13.650	13.650	237,090
2026-03-17	13.500	13.600	13.450	13.550	13.550	220,584
2026-03-16	13.500	13.550	13.450	13.500	13.500	206,933
2026-03-13	13.450	13.550	13.450	13.500	13.500	359,275
2026-03-12	13.450	13.650	13.450	13.600	13.600	224,324
2026-03-11	13.400	13.650	13.400	13.650	13.650	393,624
2026-03-10	13.550	13.550	13.350	13.350	13.350	262,672
2026-03-09	13.400	13.500	13.300	13.350	13.350	692,928
2026-03-06	13.600	13.850	13.500	13.800	13.800	248,674
2026-03-05	13.600	13.750	13.500	13.600	13.600	239,062
2026-03-04	13.850	13.850	13.450	13.500	13.500	907,029
2026-03-03	14.000	14.050	13.900	14.000	14.000	451,167
2026-03-02	14.250	14.250	14.000	14.050	14.050	215,852
2026-02-26	14.150	14.200	14.050	14.150	14.150	223,684
2026-02-25	14.150	14.150	13.950	14.150	14.150	704,316
2026-02-24	14.150	14.200	14.050	14.100	14.100	254,994
2026-02-23	14.150	14.250	14.000	14.150	14.150	518,128
2026-02-11	13.950	14.050	13.900	14.050	14.050	311,071
2026-02-10	13.800	14.000	13.800	13.950	13.950	283,300
2026-02-09	13.900	13.900	13.800	13.850	13.850	400,946
2026-02-06	13.900	13.900	13.750	13.850	13.850	313,221
2026-02-05	14.000	14.000	13.900	13.900	13.900	418,189
2026-02-04	13.900	14.050	13.850	14.050	14.050	408,963
2026-02-03	14.000	14.050	13.900	13.900	13.900	295,347
2026-02-02	14.300	14.300	13.900	14.050	14.050	249,173
2026-01-30	14.200	14.300	14.000	14.200	14.200	369,352
2026-01-29	14.300	14.350	14.050	14.250	14.250	373,532
2026-01-28	14.200	14.300	14.000	14.300	14.300	530,498
2026-01-27	14.100	14.250	14.100	14.150	14.150	577,574
2026-01-26	14.000	14.150	14.000	14.050	14.050	265,450
2026-01-23	14.000	14.050	14.000	14.000	14.000	161,088
2026-01-22	14.050	14.100	13.950	14.000	14.000	395,868
2026-01-21	13.950	14.150	13.900	14.050	14.050	351,474

← NewerPage 3 of 21 · 1,217 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.