Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	17.650	17.750	17.650	17.700	16.916	144,529
2023-05-11	17.650	17.950	17.250	17.650	16.868	466,839
2023-05-10	17.850	17.950	17.850	17.950	17.154	133,474
2023-05-09	17.850	17.950	17.850	17.850	17.059	215,077
2023-05-08	17.950	17.950	17.800	17.850	17.059	200,648
2023-05-05	17.900	18.000	17.900	17.900	17.107	211,379
2023-05-04	17.850	18.000	17.800	17.950	17.154	148,669
2023-05-03	17.900	17.900	17.800	17.850	17.059	131,333
2023-05-02	17.800	17.900	17.600	17.900	17.107	155,305
2023-04-28	17.900	17.900	17.700	17.800	17.011	110,160
2023-04-27	17.900	17.900	17.700	17.750	16.963	97,569
2023-04-26	17.700	17.900	17.650	17.850	17.059	650,166
2023-04-25	17.800	17.800	17.600	17.650	16.868	307,611
2023-04-24	17.600	17.800	17.500	17.650	16.868	455,553
2023-04-21	17.550	17.800	17.400	17.500	16.724	636,294
2023-04-20	17.400	17.550	17.400	17.450	16.677	63,829
2023-04-19	17.600	17.900	17.400	17.500	16.724	341,530
2023-04-18	17.550	17.550	17.350	17.500	16.724	351,821
2023-04-17	17.550	17.750	17.500	17.550	16.772	534,860
2023-04-14	17.600	17.650	17.500	17.600	16.820	271,873
2023-04-13	17.550	17.650	17.500	17.600	16.820	296,913
2023-04-12	17.350	17.550	17.350	17.550	16.772	386,686
2023-04-11	17.150	18.100	17.100	17.150	16.390	2,689,207
2023-04-10	17.150	17.300	17.150	17.150	16.390	130,205
2023-04-07	17.200	17.200	17.100	17.150	16.390	65,440
2023-04-06	17.050	17.400	17.050	17.200	16.438	431,385
2023-03-31	17.100	17.100	17.000	17.050	16.294	224,518
2023-03-30	17.100	17.100	17.050	17.050	16.294	64,082
2023-03-29	17.100	17.100	17.000	17.050	16.294	71,783
2023-03-28	17.150	17.150	16.950	17.050	16.294	207,024
2023-03-27	17.000	17.050	16.900	17.000	16.247	67,843
2023-03-24	17.050	17.100	16.950	17.100	16.342	76,230
2023-03-23	17.000	17.100	16.950	17.000	16.247	161,496
2023-03-22	17.000	17.100	16.900	17.000	16.247	220,256
2023-03-21	17.000	17.150	16.950	17.100	16.342	389,325
2023-03-20	17.100	17.100	16.900	17.000	16.247	208,945
2023-03-17	16.850	17.050	16.850	17.050	16.294	111,264
2023-03-16	16.800	17.000	16.700	16.950	16.199	205,226
2023-03-15	16.850	16.950	16.700	16.800	16.055	221,369
2023-03-14	16.850	16.850	16.700	16.750	16.008	150,669
2023-03-13	16.900	16.900	16.650	16.800	16.055	172,821
2023-03-10	16.950	17.000	16.800	16.900	16.151	239,131
2023-03-09	17.050	17.050	16.900	16.950	16.199	139,299
2023-03-08	17.050	17.050	16.950	17.000	16.247	170,289
2023-03-07	17.100	17.100	17.000	17.050	16.294	164,690
2023-03-06	17.050	17.100	17.000	17.100	16.342	112,011
2023-03-03	16.850	16.950	16.850	16.950	16.199	51,466
2023-03-02	17.000	17.000	16.800	16.950	16.199	263,632
2023-03-01	17.100	17.100	16.850	17.000	16.247	140,520
2023-02-24	17.200	17.200	17.000	17.100	16.342	134,501
2023-02-23	17.350	17.400	17.100	17.200	16.438	381,788
2023-02-22	17.100	17.400	16.850	17.150	16.390	407,599
2023-02-21	17.100	17.150	16.900	17.150	16.390	197,160
2023-02-20	16.550	17.100	16.450	17.000	16.247	278,815
2023-02-17	16.550	16.600	16.400	16.550	15.817	108,163
2023-02-16	16.350	16.550	16.350	16.550	15.817	117,510
2023-02-15	16.000	16.350	16.000	16.350	15.625	145,774
2023-02-14	16.200	16.250	16.150	16.250	15.530	57,001
2023-02-13	16.100	16.250	16.000	16.150	15.434	135,858
2023-02-10	16.400	16.400	16.200	16.300	15.578	171,870

← NewerPage 15 of 21 · 1,222 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.