Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.750	17.750	17.500	17.600	17.600	108,372
2024-10-29	17.750	17.750	17.450	17.550	17.550	225,589
2024-10-28	17.700	17.700	17.550	17.700	17.700	95,318
2024-10-25	17.600	17.650	17.450	17.650	17.650	146,878
2024-10-24	17.450	18.350	17.400	17.550	17.550	793,332
2024-10-23	17.600	17.700	17.500	17.550	17.550	203,076
2024-10-22	17.800	17.800	17.650	17.700	17.700	76,109
2024-10-21	18.000	18.000	17.700	17.800	17.800	221,530
2024-10-18	17.750	17.900	17.700	17.800	17.800	184,477
2024-10-17	17.450	17.650	17.450	17.600	17.600	156,638
2024-10-16	17.650	17.650	17.400	17.500	17.500	284,640
2024-10-15	17.800	17.800	17.500	17.550	17.550	286,642
2024-10-14	17.700	17.800	17.550	17.650	17.650	170,350
2024-10-11	17.850	17.900	17.700	17.700	17.700	91,246
2024-10-09	17.900	17.900	17.800	17.800	17.800	307,116
2024-10-08	17.850	18.000	17.750	17.850	17.850	290,744
2024-10-07	17.900	18.100	17.850	17.950	17.950	265,790
2024-10-04	18.100	18.100	17.800	17.900	17.900	221,489
2024-10-01	18.300	18.300	18.050	18.150	18.150	89,334
2024-09-30	17.950	18.300	17.950	18.200	18.200	426,818
2024-09-27	18.150	18.200	18.000	18.200	18.200	563,331
2024-09-26	18.150	18.150	17.900	18.000	18.000	275,680
2024-09-25	17.750	18.150	17.700	18.050	18.050	795,735
2024-09-24	17.550	17.700	17.400	17.700	17.700	477,738
2024-09-23	17.550	17.700	17.450	17.550	17.550	706,537
2024-09-20	17.950	18.200	17.450	17.450	17.450	1,365,061
2024-09-19	17.850	18.100	17.850	18.100	18.100	416,824
2024-09-18	17.950	18.000	17.800	18.000	18.000	213,494
2024-09-16	17.700	17.950	17.600	17.950	17.950	259,525
2024-09-13	17.300	17.700	17.300	17.700	17.700	107,855
2024-09-12	17.300	17.600	17.300	17.500	17.500	209,810
2024-09-11	17.400	17.400	17.200	17.200	17.200	178,771
2024-09-10	17.250	17.450	17.200	17.400	17.400	165,532
2024-09-09	17.150	17.350	17.000	17.250	17.250	364,081
2024-09-06	17.600	17.650	17.300	17.500	17.500	193,703
2024-09-05	17.550	17.750	17.150	17.700	17.700	599,696
2024-09-04	17.550	18.300	17.500	17.500	17.500	820,365
2024-09-03	18.150	18.350	18.150	18.300	18.300	175,699
2024-09-02	18.300	18.350	18.050	18.300	18.300	238,313
2024-08-30	18.200	18.350	18.050	18.350	18.350	550,765
2024-08-29	18.000	18.150	18.000	18.150	18.150	159,184
2024-08-28	18.150	18.150	18.050	18.150	18.150	243,889
2024-08-27	18.000	18.150	17.900	18.150	18.150	216,953
2024-08-26	18.000	18.100	17.900	18.050	18.050	524,843
2024-08-23	17.750	17.900	17.700	17.900	17.900	132,414
2024-08-22	17.850	17.900	17.750	17.900	17.900	137,537
2024-08-21	17.850	17.950	17.750	17.950	17.950	255,819
2024-08-20	17.800	17.950	17.550	17.950	17.950	416,249
2024-08-19	17.950	17.950	17.700	17.800	17.800	317,932
2024-08-16	17.850	17.950	17.750	17.750	17.750	268,302
2024-08-15	17.800	17.800	17.650	17.750	17.750	195,938
2024-08-14	17.800	17.950	17.750	17.800	17.800	199,712
2024-08-13	17.700	17.950	17.600	17.950	17.950	316,930
2024-08-12	17.600	17.850	17.600	17.700	17.700	256,900
2024-08-09	17.400	17.650	17.400	17.500	17.500	1,062,703
2024-08-08	17.100	17.300	17.050	17.200	17.200	428,897
2024-08-07	17.250	17.600	17.250	17.400	17.400	967,074
2024-08-06	17.350	17.550	16.950	17.400	17.400	1,046,227
2024-08-05	17.850	17.850	17.000	17.200	17.200	1,470,076
2024-08-02	18.000	18.050	17.800	17.950	17.950	375,830

← NewerPage 9 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.