Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.850	17.850	17.750	17.850	17.850	168,384
2024-01-26	17.800	17.900	17.800	17.850	17.850	77,493
2024-01-25	17.900	18.000	17.850	17.850	17.850	96,598
2024-01-24	17.900	17.950	17.850	17.900	17.900	142,510
2024-01-23	17.850	18.150	17.850	17.900	17.900	56,057
2024-01-22	17.800	17.950	17.800	17.950	17.950	58,725
2024-01-19	17.700	17.800	17.700	17.750	17.750	90,064
2024-01-18	17.600	17.700	17.600	17.650	17.650	44,739
2024-01-17	17.700	17.750	17.550	17.600	17.600	242,371
2024-01-16	18.000	18.000	17.700	17.800	17.800	252,090
2024-01-15	18.050	18.100	18.000	18.000	18.000	105,360
2024-01-12	18.100	18.100	18.050	18.050	18.050	60,729
2024-01-11	18.100	18.150	18.050	18.100	18.100	67,969
2024-01-10	18.050	18.200	18.000	18.050	18.050	71,195
2024-01-09	18.100	18.200	18.050	18.050	18.050	90,076
2024-01-08	18.200	18.300	18.100	18.100	18.100	181,406
2024-01-05	18.200	18.200	18.050	18.150	18.150	221,283
2024-01-04	18.100	18.350	18.100	18.150	18.150	227,258
2024-01-03	18.200	18.200	18.100	18.100	18.100	104,800
2024-01-02	18.200	18.300	18.150	18.200	18.200	228,911
2023-12-29	18.200	18.250	18.150	18.250	18.250	51,511
2023-12-28	18.250	18.250	18.150	18.200	18.200	121,277
2023-12-27	18.200	18.200	18.100	18.200	18.200	128,399
2023-12-26	18.150	18.150	18.100	18.150	18.150	93,486
2023-12-25	18.300	18.300	18.150	18.150	18.150	93,021
2023-12-22	18.250	18.250	18.150	18.200	18.200	99,855
2023-12-21	18.350	18.450	18.150	18.200	18.200	397,503
2023-12-20	18.100	18.450	18.100	18.450	18.450	438,754
2023-12-19	18.100	18.600	18.050	18.100	18.100	1,218,973
2023-12-18	18.150	18.150	18.050	18.100	18.100	164,651
2023-12-15	18.100	18.150	18.000	18.150	18.150	229,307
2023-12-14	18.000	18.100	18.000	18.100	18.100	173,861
2023-12-13	18.100	18.100	18.000	18.000	18.000	97,035
2023-12-12	18.050	18.100	18.000	18.050	18.050	199,441
2023-12-11	18.150	18.150	18.000	18.050	18.050	198,912
2023-12-08	18.200	18.200	18.050	18.150	18.150	70,323
2023-12-07	18.150	18.150	18.000	18.150	18.150	215,276
2023-12-06	18.200	18.200	18.150	18.200	18.200	84,823
2023-12-05	18.150	18.200	18.100	18.150	18.150	90,128
2023-12-04	18.200	18.200	18.150	18.200	18.200	65,419
2023-12-01	18.100	18.250	18.100	18.150	18.150	103,316
2023-11-30	18.100	18.250	18.050	18.150	18.150	115,894
2023-11-29	18.100	18.200	18.050	18.150	18.150	185,198
2023-11-28	18.300	18.350	18.200	18.200	18.200	203,099
2023-11-27	18.050	18.350	18.050	18.250	18.250	338,615
2023-11-24	18.050	18.050	17.850	17.950	17.950	110,263
2023-11-23	17.950	18.150	17.950	18.050	18.050	105,339
2023-11-22	18.100	18.150	17.950	18.100	18.100	144,372
2023-11-21	18.050	18.150	18.000	18.100	18.100	301,400
2023-11-20	17.950	18.150	17.950	18.050	18.050	172,753
2023-11-17	17.800	17.900	17.800	17.900	17.900	81,193
2023-11-16	17.900	17.900	17.600	17.850	17.850	186,331
2023-11-15	17.750	17.900	17.650	17.850	17.850	391,315
2023-11-14	17.700	17.800	17.700	17.750	17.750	63,426
2023-11-13	17.900	17.900	17.650	17.650	17.650	225,885
2023-11-10	17.800	17.850	17.700	17.700	17.700	72,307
2023-11-09	17.750	17.850	17.700	17.700	17.700	88,384
2023-11-08	17.750	17.900	17.650	17.750	17.750	161,412
2023-11-07	17.750	17.750	17.700	17.750	17.750	50,052
2023-11-06	17.800	17.800	17.600	17.750	17.750	69,886

← NewerPage 12 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.