Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.900	14.200	13.900	14.100	14.100	356,389
2026-01-16	14.150	14.150	14.050	14.150	14.150	206,562
2026-01-15	14.100	14.150	14.050	14.150	14.150	335,546
2026-01-14	14.050	14.100	14.000	14.050	14.050	368,664
2026-01-13	14.050	14.050	13.900	13.950	13.950	376,537
2026-01-12	14.000	14.100	13.950	14.050	14.050	496,296
2026-01-09	13.800	14.000	13.800	13.950	13.950	284,460
2026-01-08	13.800	14.000	13.800	13.800	13.800	335,365
2026-01-07	13.700	13.950	13.700	13.800	13.800	462,442
2026-01-06	13.750	13.850	13.700	13.700	13.700	397,598
2026-01-05	13.800	13.900	13.750	13.750	13.750	433,928
2026-01-02	13.950	13.950	13.850	13.850	13.850	379,320
2025-12-31	13.950	14.050	13.900	13.950	13.950	236,613
2025-12-30	14.000	14.050	13.950	14.000	14.000	121,387
2025-12-29	14.000	14.050	13.950	14.050	14.050	388,461
2025-12-26	14.000	14.100	13.950	14.000	14.000	240,100
2025-12-24	13.950	14.150	13.950	14.000	14.000	141,108
2025-12-23	14.150	14.300	14.000	14.000	14.000	206,171
2025-12-22	14.200	14.200	14.000	14.150	14.150	372,162
2025-12-19	13.900	14.200	13.900	14.200	14.200	1,275,522
2025-12-18	13.800	13.900	13.750	13.900	13.900	178,123
2025-12-17	14.000	14.000	13.750	13.750	13.750	420,284
2025-12-16	13.900	14.000	13.800	13.900	13.900	407,003
2025-12-15	13.950	14.050	13.900	13.950	13.950	185,612
2025-12-12	14.050	14.150	13.950	14.000	14.000	149,087
2025-12-11	13.900	14.000	13.900	14.000	14.000	184,802
2025-12-10	14.050	14.100	14.000	14.000	14.000	102,374
2025-12-09	13.850	14.050	13.850	14.050	14.050	247,482
2025-12-08	13.850	14.000	13.850	13.950	13.950	162,779
2025-12-05	14.050	14.100	13.850	13.850	13.850	378,316
2025-12-04	14.200	14.300	14.050	14.150	14.150	175,187
2025-12-03	14.300	14.300	14.100	14.250	14.250	219,910
2025-12-02	14.150	14.250	14.100	14.250	14.250	234,123
2025-12-01	13.800	14.150	13.800	14.150	14.150	352,226
2025-11-28	13.800	14.050	13.800	13.900	13.900	501,347
2025-11-27	13.900	14.000	13.900	13.950	13.950	273,218
2025-11-26	13.650	13.900	13.650	13.900	13.900	307,231
2025-11-25	13.800	13.800	13.600	13.700	13.700	197,965
2025-11-24	13.450	13.750	13.450	13.750	13.750	628,549
2025-11-21	13.450	13.450	13.350	13.450	13.450	273,561
2025-11-20	13.300	13.450	13.300	13.450	13.450	407,152
2025-11-19	13.350	13.400	13.250	13.300	13.300	234,471
2025-11-18	13.400	13.400	13.300	13.350	13.350	373,510
2025-11-17	13.400	13.500	13.400	13.500	13.500	245,193
2025-11-14	13.500	13.500	13.400	13.450	13.450	290,199
2025-11-13	13.550	13.550	13.450	13.450	13.450	351,862
2025-11-12	13.400	13.550	13.400	13.550	13.550	475,258
2025-11-11	13.500	13.500	13.300	13.400	13.400	218,240
2025-11-10	13.200	13.450	13.200	13.450	13.450	609,978
2025-11-07	13.150	13.150	13.050	13.150	13.150	44,049
2025-11-06	13.000	13.150	13.000	13.150	13.150	287,850
2025-11-05	12.850	13.000	12.750	13.000	13.000	256,431
2025-11-04	12.800	12.950	12.800	12.950	12.950	549,606
2025-11-03	12.950	12.950	12.800	12.850	12.850	512,384
2025-10-31	13.150	13.150	12.950	12.950	12.950	449,997
2025-10-30	13.050	13.100	13.000	13.000	13.000	260,584
2025-10-29	13.150	13.200	13.050	13.050	13.050	291,617
2025-10-28	13.350	13.350	13.150	13.150	13.150	275,957
2025-10-27	13.300	13.350	13.200	13.300	13.300	182,737
2025-10-23	13.300	13.300	13.200	13.300	13.300	269,887

← NewerPage 4 of 5 · 243 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.