Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.300	13.450	13.250	13.400	13.400	834,427
2026-10-16	13.300	13.350	13.250	13.300	13.300	379,387
2026-10-15	13.250	13.350	13.200	13.250	13.250	377,211
2026-10-14	13.200	13.300	13.200	13.300	13.300	416,469
2026-10-13	13.150	13.200	13.150	13.200	13.200	316,189
2026-10-12	13.150	13.250	13.050	13.250	13.250	573,386
2026-10-08	13.150	13.150	13.050	13.150	13.150	310,879
2026-10-07	13.100	13.150	13.050	13.150	13.150	382,531
2026-10-06	13.050	13.100	13.050	13.100	13.100	214,529
2026-10-05	13.150	13.200	13.050	13.050	13.050	233,316
2026-10-02	13.100	13.200	13.100	13.200	13.200	145,234
2026-10-01	13.250	13.250	13.100	13.200	13.200	296,281
2026-09-30	13.050	13.200	13.050	13.200	13.200	568,006
2026-09-29	13.050	13.100	13.000	13.000	13.000	247,100
2026-09-24	13.100	13.100	13.000	13.050	13.050	173,584
2026-09-23	13.150	13.250	13.050	13.150	13.150	360,265
2026-09-22	13.200	13.200	13.000	13.100	13.100	416,280
2026-09-21	13.250	13.250	13.050	13.150	13.150	405,141
2026-09-18	13.100	13.350	12.950	13.350	13.350	1,489,700
2026-09-17	13.050	13.100	13.000	13.050	13.050	250,147
2026-09-16	13.050	13.050	12.950	13.000	13.000	262,905
2026-09-15	13.100	13.100	12.950	13.000	13.000	362,379
2026-09-14	13.000	13.150	13.000	13.050	13.050	210,919
2026-09-11	13.050	13.200	13.000	13.050	13.050	217,876
2026-09-10	13.100	13.250	13.100	13.150	13.150	316,140
2026-09-09	13.150	13.250	13.150	13.200	13.200	321,591
2026-09-08	13.200	13.250	13.150	13.150	13.150	227,819
2026-09-07	13.400	13.400	13.200	13.200	13.200	255,100
2026-09-04	13.250	13.300	13.200	13.300	13.300	223,181
2026-09-03	13.200	13.250	13.150	13.250	13.250	152,306
2026-09-02	13.250	13.250	13.150	13.250	13.250	165,520
2026-09-01	13.150	13.400	13.150	13.250	13.250	456,123
2026-08-31	13.200	13.200	13.100	13.200	13.200	342,702
2026-08-28	13.200	13.250	13.150	13.150	13.150	205,387
2026-08-27	13.300	13.300	13.200	13.200	13.200	243,892
2026-08-26	13.250	13.350	13.150	13.300	13.300	298,554
2026-08-25	13.250	13.250	13.150	13.250	13.250	196,603
2026-08-24	13.300	13.400	13.200	13.250	13.250	564,797
2026-08-21	13.200	13.300	13.150	13.300	13.300	201,534
2026-08-20	13.050	13.200	13.050	13.200	13.200	561,243
2026-08-19	13.150	13.150	13.050	13.050	13.050	344,050
2026-08-18	13.050	13.150	13.050	13.050	13.050	226,800
2026-08-17	13.100	13.200	13.050	13.150	13.150	278,330
2026-08-14	13.100	13.150	13.050	13.150	13.150	214,817
2026-08-13	13.400	13.400	13.050	13.150	13.150	298,804
2026-08-12	13.300	13.300	13.200	13.200	13.200	274,455
2026-08-11	13.200	13.250	13.150	13.200	13.200	149,121
2026-08-10	13.200	13.200	13.100	13.200	13.200	193,658
2026-08-07	12.950	13.150	12.950	13.150	13.150	207,125
2026-08-06	12.950	13.050	12.950	13.000	13.000	210,446
2026-08-05	12.950	13.100	12.950	13.000	13.000	263,047
2026-08-04	13.000	13.050	12.900	12.950	12.950	557,484
2026-08-03	13.050	13.150	13.000	13.150	13.150	257,589
2026-07-31	13.200	13.450	13.100	13.100	13.100	837,065
2026-07-30	13.350	13.350	13.150	13.150	13.150	525,273
2026-07-29	13.500	13.500	13.100	13.200	13.200	875,110
2026-07-28	13.250	13.450	13.200	13.450	13.450	753,460
2026-07-27	13.250	13.500	13.150	13.250	13.250	1,009,091
2026-07-24	13.050	13.200	13.050	13.150	13.150	602,920
2026-07-23	13.100	13.200	13.050	13.100	13.100	470,217

Page 1 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.