Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	15.500	15.950	15.500	15.600	15.600	845,895
2025-05-02	14.950	15.250	14.900	15.150	15.150	518,663
2025-04-30	14.900	15.050	14.850	14.850	14.850	250,278
2025-04-29	14.900	15.050	14.900	15.000	15.000	114,995
2025-04-28	14.950	14.950	14.850	14.900	14.900	299,568
2025-04-25	14.900	15.000	14.900	14.950	14.950	156,569
2025-04-24	14.800	14.850	14.750	14.800	14.800	190,961
2025-04-23	14.600	14.750	14.600	14.700	14.700	170,058
2025-04-22	14.650	14.650	14.500	14.550	14.550	124,747
2025-04-21	14.650	14.850	14.600	14.600	14.600	206,468
2025-04-18	14.700	14.850	14.700	14.800	14.800	108,986
2025-04-17	14.650	14.750	14.550	14.700	14.700	167,651
2025-04-16	15.000	15.000	14.650	14.650	14.650	266,104
2025-04-15	14.650	15.100	14.650	14.950	14.950	274,689
2025-04-14	14.700	14.900	14.600	14.750	14.750	455,978
2025-04-11	14.650	15.000	14.550	14.800	14.800	560,429
2025-04-10	14.800	14.900	14.500	14.900	14.900	969,791
2025-04-09	13.850	13.950	13.350	13.550	13.550	686,604
2025-04-08	14.000	14.350	13.800	14.250	14.250	844,979
2025-04-07	14.400	14.700	14.400	14.400	14.400	1,197,948
2025-04-02	15.900	16.050	15.850	16.000	16.000	123,455
2025-04-01	15.800	16.000	15.750	15.950	15.950	275,521
2025-03-31	16.000	16.000	15.600	15.800	15.800	682,407
2025-03-28	16.350	16.350	15.950	16.100	16.100	757,761
2025-03-27	16.250	16.350	16.250	16.300	16.300	152,829
2025-03-26	16.250	16.400	16.250	16.300	16.300	230,331
2025-03-25	16.400	16.400	16.200	16.300	16.300	538,194
2025-03-24	16.650	16.650	16.400	16.400	16.400	649,422
2025-03-21	16.300	16.900	16.300	16.900	16.900	1,296,370
2025-03-20	16.450	16.450	16.300	16.350	16.350	350,541
2025-03-19	16.450	16.500	16.250	16.350	16.350	345,768
2025-03-18	16.450	16.500	16.350	16.450	16.450	233,602
2025-03-17	16.450	16.450	16.300	16.350	16.350	244,195
2025-03-14	16.250	16.350	16.200	16.350	16.350	334,256
2025-03-13	16.400	16.450	16.100	16.150	16.150	928,840
2025-03-12	16.300	16.450	16.300	16.400	16.400	404,289
2025-03-11	16.450	16.450	16.100	16.350	16.350	974,795
2025-03-10	16.550	16.700	16.550	16.550	16.550	326,752
2025-03-07	16.700	16.700	16.550	16.550	16.550	353,956
2025-03-06	16.650	16.750	16.550	16.700	16.700	599,957
2025-03-05	16.500	16.650	16.500	16.550	16.550	629,811
2025-03-04	16.400	16.550	16.300	16.450	16.450	703,511
2025-03-03	16.400	16.650	16.400	16.400	16.400	3,091,575
2025-02-27	17.250	17.250	16.350	16.350	16.350	9,260,895
2025-02-26	17.200	17.250	17.100	17.250	17.250	650,266
2025-02-25	17.050	17.400	17.050	17.400	17.400	677,373
2025-02-24	17.150	17.150	17.000	17.150	17.150	1,833,687
2025-02-21	17.150	17.200	17.050	17.200	17.200	456,017
2025-02-20	17.000	17.200	16.950	17.150	17.150	731,424
2025-02-19	17.150	17.150	16.950	17.000	17.000	601,307
2025-02-18	17.250	17.250	16.950	17.000	17.000	801,366
2025-02-17	17.500	17.500	17.200	17.300	17.300	646,449
2025-02-14	17.300	17.450	17.100	17.400	17.400	368,249
2025-02-13	17.000	17.450	17.000	17.300	17.300	749,721
2025-02-12	17.100	17.200	16.850	16.900	16.900	394,772
2025-02-11	17.100	17.200	17.050	17.100	17.100	96,635
2025-02-10	17.100	17.200	17.000	17.100	17.100	234,021
2025-02-07	17.200	17.200	17.050	17.150	17.150	82,973
2025-02-06	17.100	17.200	17.000	17.200	17.200	186,133
2025-02-05	17.000	17.100	16.850	16.950	16.950	245,171

← NewerPage 7 of 21 · 1,216 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.