Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.100	14.150	13.950	14.050	14.050	239,775
2025-07-28	14.050	14.150	14.000	14.150	14.150	297,907
2025-07-25	14.100	14.100	14.000	14.050	14.050	158,264
2025-07-24	14.150	14.150	13.950	14.050	14.050	368,207
2025-07-23	14.450	14.700	14.400	14.650	14.099	859,526
2025-07-22	14.500	14.550	14.300	14.350	13.810	273,017
2025-07-21	14.450	14.500	14.400	14.450	13.906	230,337
2025-07-18	14.450	14.450	14.300	14.400	13.858	150,942
2025-07-17	14.350	14.400	14.300	14.350	14.350	263,425
2025-07-16	14.150	14.350	14.100	14.200	14.200	194,648
2025-07-15	14.200	14.300	14.150	14.200	14.200	144,044
2025-07-14	14.300	14.450	14.150	14.200	14.200	404,384
2025-07-11	14.350	14.400	14.300	14.350	14.350	240,283
2025-07-10	14.400	14.450	14.300	14.350	14.350	371,000
2025-07-09	14.350	14.450	14.350	14.400	14.400	141,849
2025-07-08	14.700	14.700	14.350	14.450	14.450	325,000
2025-07-07	14.650	14.750	14.550	14.650	14.650	205,302
2025-07-04	14.750	14.750	14.500	14.550	14.550	220,085
2025-07-03	14.650	14.750	14.650	14.750	14.750	331,440
2025-07-02	14.800	14.800	14.600	14.650	14.650	175,030
2025-07-01	14.700	14.900	14.700	14.750	14.750	503,406
2025-06-30	14.700	14.700	14.550	14.650	14.650	137,729
2025-06-27	14.600	14.800	14.600	14.700	14.700	385,063
2025-06-26	14.450	14.750	14.450	14.650	14.650	326,100
2025-06-25	14.400	14.450	14.250	14.450	14.450	178,423
2025-06-24	14.250	14.400	14.200	14.400	14.400	263,202
2025-06-23	14.050	14.100	13.800	14.050	14.050	304,077
2025-06-20	14.300	14.300	14.050	14.050	14.050	2,548,518
2025-06-19	14.500	14.550	14.300	14.300	14.300	509,021
2025-06-18	14.600	14.650	14.500	14.550	14.550	215,478
2025-06-17	14.550	14.700	14.450	14.600	14.600	262,217
2025-06-16	14.450	14.600	14.350	14.550	14.550	227,005
2025-06-13	14.600	14.650	14.450	14.500	14.500	348,399
2025-06-12	14.700	14.800	14.650	14.750	14.750	214,838
2025-06-11	15.000	15.000	14.650	14.700	14.700	426,716
2025-06-10	15.100	15.150	15.000	15.000	15.000	497,630
2025-06-09	15.200	15.200	14.950	15.050	15.050	204,100
2025-06-06	14.900	15.100	14.900	15.100	15.100	472,071
2025-06-05	14.800	15.000	14.750	14.950	14.950	326,781
2025-06-04	14.750	14.950	14.650	14.800	14.800	417,486
2025-06-03	14.850	14.850	14.550	14.650	14.650	400,782
2025-06-02	15.000	15.000	14.650	14.700	14.700	729,810
2025-05-29	15.200	15.250	14.950	15.150	15.150	369,141
2025-05-28	15.400	15.500	14.950	15.150	15.150	484,712
2025-05-27	15.650	15.750	15.250	15.350	15.350	589,467
2025-05-26	15.950	16.000	15.550	15.650	15.650	605,709
2025-05-23	15.900	16.000	15.850	15.900	15.900	192,100
2025-05-22	16.050	16.150	15.950	16.000	16.000	198,098
2025-05-21	15.900	16.200	15.850	16.150	16.150	299,574
2025-05-20	15.900	15.900	15.800	15.900	15.900	160,912
2025-05-19	15.700	15.900	15.700	15.850	15.850	153,501
2025-05-16	15.700	15.900	15.700	15.800	15.800	149,439
2025-05-15	15.800	15.850	15.650	15.700	15.700	128,828
2025-05-14	15.800	15.900	15.650	15.750	15.750	195,889
2025-05-13	15.750	15.850	15.650	15.800	15.800	276,297
2025-05-12	15.800	15.950	15.700	15.750	15.750	372,745
2025-05-09	15.700	15.850	15.650	15.800	15.800	128,101
2025-05-08	15.950	15.950	15.700	15.750	15.750	179,117
2025-05-07	15.950	16.000	15.750	15.950	15.950	317,147
2025-05-06	15.800	15.850	15.500	15.850	15.850	200,114

← NewerPage 6 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.