Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.300	13.300	13.200	13.300	13.300	269,887
2025-10-22	13.200	13.300	13.200	13.300	13.300	231,100
2025-10-21	13.300	13.350	13.250	13.250	13.250	105,900
2025-10-20	13.300	13.300	13.200	13.250	13.250	152,695
2025-10-17	13.200	13.300	13.150	13.250	13.250	460,677
2025-10-16	13.050	13.150	13.050	13.150	13.150	184,839
2025-10-15	13.000	13.100	13.000	13.050	13.050	255,925
2025-10-14	13.000	13.100	13.000	13.050	13.050	285,349
2025-10-13	13.200	13.200	12.850	13.000	13.000	607,202
2025-10-09	13.250	13.250	13.150	13.200	13.200	356,408
2025-10-08	13.400	13.400	13.200	13.250	13.250	354,424
2025-10-07	13.300	13.400	13.300	13.350	13.350	187,477
2025-10-03	13.350	13.400	13.250	13.300	13.300	421,883
2025-10-02	13.500	13.500	13.350	13.400	13.400	380,730
2025-10-01	13.650	13.700	13.450	13.450	13.450	542,948
2025-09-30	13.600	13.700	13.500	13.700	13.700	584,125
2025-09-29	13.550	13.550	13.550	13.550	13.550	0
2025-09-26	13.600	13.650	13.450	13.550	13.550	551,236
2025-09-25	13.450	13.650	13.350	13.600	13.600	501,264
2025-09-24	13.450	13.450	13.350	13.400	13.400	475,261
2025-09-23	13.600	13.600	13.450	13.500	13.500	312,408
2025-09-22	13.500	13.700	13.450	13.600	13.600	599,982
2025-09-19	13.300	13.500	13.300	13.500	13.500	396,267
2025-09-18	13.350	13.400	13.300	13.300	13.300	196,770
2025-09-17	13.350	13.400	13.300	13.300	13.300	283,253
2025-09-16	13.300	13.350	13.250	13.350	13.350	306,666
2025-09-15	13.300	13.400	13.250	13.350	13.350	258,322
2025-09-12	13.200	13.300	13.050	13.300	13.300	246,704
2025-09-11	13.400	13.450	13.200	13.250	13.250	392,628
2025-09-10	13.350	13.450	13.300	13.450	13.450	447,019
2025-09-09	13.200	13.350	13.200	13.350	13.350	317,591
2025-09-08	13.250	13.300	13.200	13.200	13.200	414,575
2025-09-05	13.350	13.450	13.000	13.150	13.150	1,566,900
2025-09-04	13.250	13.500	13.200	13.350	13.350	1,452,221
2025-09-03	13.200	13.300	13.150	13.200	13.200	176,353
2025-09-02	13.250	13.300	13.200	13.200	13.200	199,154
2025-09-01	13.350	13.350	13.150	13.250	13.250	545,267
2025-08-29	13.400	13.500	13.350	13.350	13.350	359,486
2025-08-28	13.400	13.500	13.350	13.400	13.400	358,417
2025-08-27	13.350	13.500	13.350	13.400	13.400	321,379
2025-08-26	13.400	13.450	13.350	13.400	13.400	204,569
2025-08-25	13.500	13.500	13.400	13.450	13.450	231,135
2025-08-22	13.500	13.500	13.350	13.400	13.400	362,172
2025-08-21	13.500	13.600	13.450	13.500	13.500	417,282
2025-08-20	13.650	13.650	13.300	13.400	13.400	701,269
2025-08-19	13.700	13.700	13.450	13.500	13.500	763,129
2025-08-18	13.600	13.750	13.550	13.600	13.600	382,290
2025-08-15	13.700	13.700	13.600	13.700	13.700	313,134
2025-08-14	13.700	13.750	13.650	13.650	13.650	552,920
2025-08-13	13.700	13.800	13.650	13.700	13.700	289,443
2025-08-12	13.750	13.750	13.650	13.700	13.700	610,076
2025-08-11	13.850	13.950	13.700	13.800	13.800	533,900
2025-08-08	13.850	13.900	13.850	13.900	13.900	139,580
2025-08-07	13.900	14.000	13.850	13.950	13.950	342,135
2025-08-06	13.850	14.000	13.800	13.900	13.900	160,600
2025-08-05	13.800	13.950	13.800	13.850	13.850	349,202
2025-08-04	13.800	13.900	13.550	13.850	13.850	470,381
2025-08-01	13.850	13.950	13.750	13.900	13.900	423,907
2025-07-31	14.000	14.050	13.750	14.050	14.050	888,288
2025-07-30	13.950	14.150	13.900	14.050	14.050	380,843

← NewerPage 5 of 21 · 1,220 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.