Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.150	18.200	18.000	18.000	18.000	256,690
2024-08-01	18.200	18.350	18.150	18.300	18.300	177,296
2024-07-31	18.050	18.200	18.000	18.100	18.100	268,329
2024-07-30	18.100	18.100	17.850	18.000	18.000	301,109
2024-07-29	18.100	18.150	18.050	18.100	18.100	676,335
2024-07-26	18.000	18.050	17.850	18.050	18.050	324,461
2024-07-23	18.150	18.150	18.000	18.050	18.050	216,917
2024-07-22	18.300	18.300	17.900	18.000	18.000	660,963
2024-07-19	18.550	18.550	18.200	18.300	18.300	989,849
2024-07-18	18.700	18.750	18.450	18.550	18.550	1,423,172
2024-07-17	19.950	20.000	19.850	19.950	19.950	1,264,399
2024-07-16	19.900	20.000	19.900	19.900	19.900	896,548
2024-07-15	19.800	19.850	19.750	19.850	19.850	796,128
2024-07-12	19.750	19.850	19.700	19.750	19.750	515,330
2024-07-11	19.850	19.850	19.750	19.750	19.750	649,665
2024-07-10	19.800	19.900	19.800	19.900	19.900	315,576
2024-07-09	20.000	20.000	19.750	19.800	19.800	534,524
2024-07-08	20.000	20.100	19.900	20.000	20.000	692,282
2024-07-05	19.850	19.950	19.850	19.900	19.900	489,579
2024-07-04	19.900	19.900	19.800	19.800	19.800	302,233
2024-07-03	19.750	19.850	19.750	19.850	19.850	302,013
2024-07-02	19.800	19.800	19.650	19.700	19.700	241,687
2024-07-01	19.800	19.850	19.700	19.800	19.800	513,340
2024-06-28	19.550	19.700	19.550	19.700	19.700	268,893
2024-06-27	19.450	19.550	19.400	19.550	19.550	213,479
2024-06-26	19.650	19.700	19.550	19.550	19.550	423,818
2024-06-25	19.550	19.650	19.400	19.650	19.650	207,414
2024-06-24	19.550	19.550	19.400	19.500	19.500	164,992
2024-06-21	19.450	19.550	19.400	19.550	19.550	147,057
2024-06-20	19.550	19.550	19.350	19.450	19.450	277,553
2024-06-19	19.350	19.500	19.350	19.400	19.400	210,093
2024-06-18	19.450	19.450	19.350	19.350	19.350	432,659
2024-06-17	19.500	19.500	19.400	19.450	19.450	142,149
2024-06-14	19.350	19.500	19.350	19.500	19.500	227,275
2024-06-13	19.300	19.400	19.300	19.350	19.350	117,377
2024-06-12	19.350	19.400	19.250	19.300	19.300	264,500
2024-06-11	19.400	19.450	19.300	19.350	19.350	307,967
2024-06-07	19.350	19.450	19.300	19.400	19.400	190,476
2024-06-06	19.400	19.450	19.250	19.250	19.250	699,499
2024-06-05	19.500	19.500	19.350	19.500	19.500	151,456
2024-06-04	19.700	19.700	19.400	19.400	19.400	639,962
2024-06-03	19.550	19.650	19.500	19.550	19.550	409,608
2024-05-31	19.450	19.600	19.450	19.500	19.500	237,517
2024-05-30	19.350	19.500	19.300	19.450	19.450	247,127
2024-05-29	19.600	19.600	19.400	19.400	19.400	469,787
2024-05-28	19.450	19.650	19.450	19.600	19.600	331,651
2024-05-27	19.400	19.500	19.300	19.450	19.450	353,789
2024-05-24	19.250	19.500	19.200	19.400	19.400	214,604
2024-05-23	19.800	19.800	19.300	19.300	19.300	1,327,363
2024-05-22	19.800	19.900	19.700	19.800	19.800	361,126
2024-05-21	19.950	20.000	19.750	19.750	19.750	592,074
2024-05-20	20.050	20.150	19.900	19.950	19.950	511,908
2024-05-17	19.950	20.000	19.850	20.000	20.000	229,219
2024-05-16	19.900	20.000	19.800	20.000	20.000	529,809
2024-05-15	20.100	20.100	19.850	19.900	19.900	428,174
2024-05-14	20.100	20.100	19.900	19.950	19.950	565,398
2024-05-13	20.050	20.250	19.950	20.100	20.100	655,096
2024-05-10	19.850	20.250	19.800	20.250	20.250	496,132
2024-05-09	19.950	20.050	19.750	19.850	19.850	921,170
2024-05-08	20.100	20.350	20.100	20.100	20.100	372,233

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.8000 TWD
2022-08-04	1.5035 TWD
2021-08-03	1.5000 TWD
2020-07-16	1.1000 TWD
2019-07-16	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.