Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	17.800	17.800	17.600	17.750	17.750	69,886
2023-11-03	17.700	17.800	17.700	17.700	17.700	49,664
2023-11-02	17.850	18.050	17.650	17.650	17.650	101,125
2023-11-01	17.500	17.500	17.400	17.450	17.450	31,017
2023-10-31	17.550	17.550	17.450	17.500	17.500	29,213
2023-10-30	17.550	17.550	17.500	17.500	17.500	38,587
2023-10-27	17.500	17.700	17.450	17.550	17.550	95,309
2023-10-26	17.500	17.500	17.400	17.450	17.450	38,666
2023-10-25	17.600	17.600	17.500	17.500	17.500	95,331
2023-10-24	17.450	17.600	17.450	17.500	17.500	63,889
2023-10-23	17.400	17.650	17.400	17.400	17.400	85,240
2023-10-20	17.350	17.600	17.350	17.500	17.500	79,413
2023-10-19	17.400	17.600	17.400	17.500	17.500	78,396
2023-10-18	17.650	17.650	17.400	17.400	17.400	128,256
2023-10-17	17.700	17.700	17.650	17.650	17.650	59,942
2023-10-16	17.700	17.800	17.650	17.700	17.700	94,067
2023-10-13	17.750	17.800	17.700	17.700	17.700	212,803
2023-10-12	17.950	17.950	17.750	17.800	17.800	156,961
2023-10-11	17.800	18.000	17.750	17.900	17.900	399,105
2023-10-06	17.800	17.800	17.750	17.800	17.800	56,630
2023-10-05	17.800	17.800	17.700	17.800	17.800	71,027
2023-10-04	17.650	17.700	17.650	17.700	17.700	77,593
2023-10-03	17.750	17.800	17.750	17.750	17.750	40,151
2023-10-02	17.750	17.850	17.650	17.750	17.750	154,995
2023-09-28	17.800	17.900	17.700	17.750	17.750	93,487
2023-09-27	17.800	17.800	17.700	17.700	17.700	99,918
2023-09-26	17.850	17.900	17.800	17.800	17.800	90,639
2023-09-25	17.900	18.000	17.850	17.850	17.850	78,003
2023-09-22	18.000	18.000	17.750	17.850	17.850	154,108
2023-09-21	18.050	18.050	17.850	17.850	17.850	124,685
2023-09-20	18.050	18.100	18.050	18.050	18.050	79,356
2023-09-19	18.050	18.150	18.050	18.050	18.050	55,725
2023-09-18	17.950	18.050	17.950	18.000	18.000	66,569
2023-09-15	18.100	18.200	18.100	18.100	18.100	31,508
2023-09-14	18.100	18.200	18.050	18.100	18.100	93,464
2023-09-13	17.850	18.200	17.850	18.100	18.100	137,241
2023-09-12	17.850	18.000	17.850	17.900	17.900	63,693
2023-09-11	17.850	17.950	17.850	17.850	17.850	111,588
2023-09-08	17.850	18.000	17.850	17.950	17.950	26,132
2023-09-07	17.950	18.000	17.850	17.950	17.950	104,547
2023-09-06	18.150	18.150	17.950	18.000	18.000	244,186
2023-09-05	18.150	18.200	18.050	18.150	18.150	64,346
2023-09-04	18.250	18.250	18.150	18.150	18.150	83,890
2023-09-01	18.050	18.250	18.050	18.200	18.200	68,399
2023-08-31	18.150	18.250	18.000	18.100	18.100	112,081
2023-08-30	18.150	18.300	18.150	18.200	18.200	119,929
2023-08-29	18.200	18.250	18.150	18.150	18.150	162,359
2023-08-28	18.100	18.250	18.100	18.150	18.150	98,613
2023-08-25	18.100	18.200	18.100	18.100	18.100	72,452
2023-08-24	18.100	18.150	17.900	18.100	18.100	268,409
2023-08-23	18.100	18.300	18.000	18.000	18.000	223,917
2023-08-22	18.150	18.300	18.100	18.100	18.100	57,571
2023-08-21	18.050	18.250	18.050	18.150	18.150	151,859
2023-08-18	18.100	18.150	18.000	18.000	18.000	181,616
2023-08-17	18.150	18.150	17.850	18.100	18.100	308,943
2023-08-16	18.350	18.350	18.000	18.250	18.250	443,083
2023-08-15	18.300	18.600	18.250	18.450	18.450	812,011
2023-08-14	17.900	18.350	17.850	18.250	18.250	1,167,613
2023-08-11	17.800	17.950	17.650	17.800	17.800	1,041,482
2023-08-10	17.150	17.150	17.000	17.000	17.000	140,617

← NewerPage 13 of 21 · 1,217 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.