Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.700	20.700	20.100	20.250	20.250	733,566
2024-05-06	20.700	20.800	20.500	20.650	20.650	680,060
2024-05-03	21.050	21.050	20.350	20.700	20.700	1,394,974
2024-05-02	19.950	21.000	19.900	20.950	20.950	1,847,661
2024-04-30	19.850	20.150	19.800	20.000	20.000	871,505
2024-04-29	19.400	19.900	19.350	19.850	19.850	942,181
2024-04-26	19.400	19.450	19.300	19.350	19.350	483,941
2024-04-25	19.500	19.500	19.350	19.400	19.400	226,978
2024-04-24	19.500	19.550	19.300	19.500	19.500	603,325
2024-04-23	19.550	19.550	19.400	19.500	19.500	321,197
2024-04-22	19.300	19.500	19.200	19.400	19.400	567,844
2024-04-19	19.400	19.400	18.950	19.150	19.150	534,156
2024-04-18	19.250	19.500	19.150	19.400	19.400	360,093
2024-04-17	19.200	19.350	19.100	19.250	19.250	413,286
2024-04-16	19.450	19.450	19.050	19.200	19.200	996,505
2024-04-15	19.350	19.500	19.350	19.450	19.450	435,449
2024-04-12	19.350	19.400	19.200	19.350	19.350	396,181
2024-04-11	19.800	19.800	19.000	19.350	19.350	1,759,046
2024-04-10	19.850	20.150	19.750	20.000	20.000	1,259,498
2024-04-09	19.750	19.800	19.600	19.750	19.750	626,443
2024-04-08	19.600	19.800	19.500	19.650	19.650	975,576
2024-04-03	19.550	19.600	19.400	19.450	19.450	787,282
2024-04-02	19.400	19.450	19.300	19.400	19.400	414,579
2024-04-01	19.250	19.400	19.250	19.300	19.300	628,187
2024-03-29	19.250	19.300	19.100	19.200	19.200	272,825
2024-03-28	19.350	19.350	19.200	19.200	19.200	394,552
2024-03-27	19.200	19.450	19.200	19.300	19.300	419,100
2024-03-26	19.100	19.350	19.100	19.250	19.250	805,890
2024-03-25	18.950	19.200	18.950	19.050	19.050	722,599
2024-03-22	18.950	19.050	18.900	18.950	18.950	322,089
2024-03-21	18.900	19.050	18.900	18.950	18.950	486,682
2024-03-20	19.000	19.050	18.900	18.900	18.900	396,691
2024-03-19	19.150	19.150	18.900	19.050	19.050	596,315
2024-03-18	18.700	19.150	18.550	19.100	19.100	1,414,010
2024-03-15	18.850	18.900	18.500	18.650	18.650	1,031,835
2024-03-14	18.400	18.900	18.100	18.750	18.750	2,708,001
2024-03-13	17.600	17.700	17.550	17.650	17.650	266,427
2024-03-12	17.600	17.650	17.500	17.600	17.600	451,425
2024-03-11	17.600	17.700	17.550	17.550	17.550	296,055
2024-03-08	17.700	17.750	17.600	17.600	17.600	409,207
2024-03-07	17.850	17.850	17.700	17.700	17.700	872,987
2024-03-06	17.900	17.900	17.850	17.900	17.900	199,246
2024-03-05	17.750	17.950	17.750	17.900	17.900	811,382
2024-03-04	17.800	17.900	17.750	17.750	17.750	679,787
2024-03-01	17.850	17.900	17.750	17.800	17.800	196,703
2024-02-29	17.750	17.900	17.750	17.850	17.850	448,080
2024-02-27	17.750	17.750	17.650	17.650	17.650	262,107
2024-02-26	17.750	17.750	17.650	17.750	17.750	214,123
2024-02-23	17.700	17.750	17.650	17.700	17.700	185,348
2024-02-22	17.750	17.750	17.650	17.700	17.700	116,507
2024-02-21	17.750	17.750	17.650	17.700	17.700	363,439
2024-02-20	17.750	17.750	17.600	17.700	17.700	318,785
2024-02-19	17.650	17.800	17.650	17.750	17.750	516,811
2024-02-16	17.600	17.800	17.550	17.650	17.650	228,260
2024-02-15	17.700	17.700	17.500	17.600	17.600	231,595
2024-02-05	17.750	17.750	17.650	17.750	17.750	79,184
2024-02-02	17.750	17.800	17.700	17.750	17.750	108,862
2024-02-01	17.850	17.850	17.700	17.750	17.750	67,083
2024-01-31	17.850	17.850	17.700	17.700	17.700	88,914
2024-01-30	17.850	17.850	17.800	17.850	17.850	27,576

← NewerPage 11 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.