Chia Hsin Cement Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 17.150 | 17.200 | 16.850 | 16.850 | 16.850 | 183,055 |
| 2025-02-03 | 17.300 | 17.350 | 17.000 | 17.200 | 17.200 | 379,164 |
| 2025-01-22 | 17.300 | 17.350 | 17.100 | 17.250 | 17.250 | 154,064 |
| 2025-01-21 | 17.050 | 17.350 | 16.950 | 17.200 | 17.200 | 306,985 |
| 2025-01-20 | 16.900 | 17.100 | 16.850 | 17.050 | 17.050 | 155,042 |
| 2025-01-17 | 16.750 | 16.950 | 16.750 | 16.900 | 16.900 | 145,899 |
| 2025-01-16 | 16.750 | 16.800 | 16.600 | 16.750 | 16.750 | 179,775 |
| 2025-01-15 | 16.450 | 16.650 | 16.400 | 16.600 | 16.600 | 118,721 |
| 2025-01-14 | 16.100 | 16.400 | 16.100 | 16.400 | 16.400 | 121,832 |
| 2025-01-13 | 16.450 | 16.450 | 16.050 | 16.100 | 16.100 | 503,734 |
| 2025-01-10 | 16.450 | 16.600 | 16.400 | 16.450 | 16.450 | 245,255 |
| 2025-01-09 | 16.700 | 16.700 | 16.400 | 16.450 | 16.450 | 319,351 |
| 2025-01-08 | 16.700 | 16.750 | 16.600 | 16.600 | 16.600 | 199,277 |
| 2025-01-07 | 16.950 | 17.100 | 16.650 | 16.650 | 16.650 | 320,148 |
| 2025-01-06 | 16.850 | 17.050 | 16.850 | 16.900 | 16.900 | 283,560 |
| 2025-01-03 | 17.000 | 17.150 | 16.750 | 16.750 | 16.750 | 234,059 |
| 2025-01-02 | 16.900 | 17.050 | 16.850 | 17.000 | 17.000 | 326,004 |
| 2024-12-31 | 17.000 | 17.150 | 16.850 | 17.000 | 17.000 | 302,345 |
| 2024-12-30 | 17.050 | 17.200 | 17.000 | 17.050 | 17.050 | 117,805 |
| 2024-12-27 | 17.150 | 17.150 | 17.000 | 17.000 | 17.000 | 139,228 |
| 2024-12-26 | 17.150 | 17.300 | 17.100 | 17.150 | 17.150 | 184,810 |
| 2024-12-25 | 17.150 | 17.200 | 17.050 | 17.150 | 17.150 | 85,073 |
| 2024-12-24 | 17.100 | 17.250 | 17.050 | 17.050 | 17.050 | 213,742 |
| 2024-12-23 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 183,927 |
| 2024-12-20 | 17.050 | 17.150 | 16.850 | 16.850 | 16.850 | 589,509 |
| 2024-12-19 | 17.100 | 17.200 | 17.000 | 17.050 | 17.050 | 353,485 |
| 2024-12-18 | 17.300 | 17.600 | 17.250 | 17.350 | 17.350 | 235,050 |
| 2024-12-17 | 17.550 | 17.600 | 17.300 | 17.450 | 17.450 | 288,644 |
| 2024-12-16 | 17.700 | 17.850 | 17.400 | 17.550 | 17.550 | 375,091 |
| 2024-12-13 | 17.700 | 17.800 | 17.650 | 17.700 | 17.700 | 172,010 |
| 2024-12-12 | 18.000 | 18.000 | 17.800 | 17.800 | 17.800 | 62,528 |
| 2024-12-11 | 17.950 | 18.000 | 17.800 | 18.000 | 18.000 | 143,222 |
| 2024-12-10 | 17.950 | 18.000 | 17.800 | 18.000 | 18.000 | 75,432 |
| 2024-12-09 | 17.900 | 17.950 | 17.800 | 17.950 | 17.950 | 118,231 |
| 2024-12-06 | 18.100 | 18.100 | 17.900 | 17.900 | 17.900 | 96,082 |
| 2024-12-05 | 18.050 | 18.100 | 17.900 | 18.100 | 18.100 | 80,387 |
| 2024-12-04 | 18.100 | 18.150 | 18.000 | 18.100 | 18.100 | 208,347 |
| 2024-12-03 | 17.950 | 18.100 | 17.800 | 18.100 | 18.100 | 226,329 |
| 2024-12-02 | 18.050 | 18.050 | 17.850 | 17.900 | 17.900 | 113,789 |
| 2024-11-29 | 17.800 | 17.950 | 17.650 | 17.950 | 17.950 | 138,878 |
| 2024-11-28 | 18.050 | 18.050 | 17.850 | 17.950 | 17.950 | 108,201 |
| 2024-11-27 | 18.050 | 18.150 | 17.900 | 18.050 | 18.050 | 131,827 |
| 2024-11-26 | 18.200 | 18.250 | 18.000 | 18.150 | 18.150 | 169,590 |
| 2024-11-25 | 18.050 | 18.250 | 17.900 | 18.250 | 18.250 | 580,699 |
| 2024-11-22 | 18.000 | 18.000 | 17.850 | 18.000 | 18.000 | 155,391 |
| 2024-11-21 | 17.850 | 18.000 | 17.800 | 18.000 | 18.000 | 154,834 |
| 2024-11-20 | 17.950 | 18.000 | 17.800 | 18.000 | 18.000 | 208,747 |
| 2024-11-19 | 18.000 | 18.100 | 17.850 | 18.100 | 18.100 | 231,075 |
| 2024-11-18 | 17.950 | 18.000 | 17.850 | 18.000 | 18.000 | 179,733 |
| 2024-11-15 | 17.750 | 18.000 | 17.700 | 17.950 | 17.950 | 272,336 |
| 2024-11-14 | 17.800 | 17.900 | 17.650 | 17.650 | 17.650 | 236,597 |
| 2024-11-13 | 17.650 | 17.850 | 17.650 | 17.850 | 17.850 | 289,035 |
| 2024-11-12 | 17.800 | 18.000 | 17.700 | 17.750 | 17.750 | 239,174 |
| 2024-11-11 | 17.950 | 18.150 | 17.900 | 18.050 | 18.050 | 297,101 |
| 2024-11-08 | 18.150 | 18.200 | 17.950 | 17.950 | 17.950 | 403,374 |
| 2024-11-07 | 17.550 | 17.850 | 17.550 | 17.850 | 17.850 | 140,094 |
| 2024-11-06 | 17.650 | 17.800 | 17.650 | 17.750 | 17.750 | 107,618 |
| 2024-11-05 | 17.500 | 17.700 | 17.500 | 17.650 | 17.650 | 62,392 |
| 2024-11-04 | 17.550 | 17.750 | 17.500 | 17.500 | 17.500 | 93,983 |
| 2024-11-01 | 17.500 | 17.700 | 17.400 | 17.700 | 17.700 | 308,582 |
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.