Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.800	13.900	13.750	13.850	13.850	79,000
2026-07-22	13.850	13.950	13.800	13.800	13.800	154,010
2026-07-21	13.900	13.950	13.800	13.850	13.850	170,100
2026-07-20	14.000	14.050	13.850	13.900	13.900	111,000
2026-07-17	13.850	14.000	13.750	13.800	13.800	325,000
2026-07-16	13.800	14.000	13.750	13.900	13.900	294,030
2026-07-15	14.600	14.750	14.500	14.650	13.750	363,000
2026-07-14	14.700	14.700	14.500	14.550	13.656	217,000
2026-07-13	14.650	14.700	14.550	14.650	13.750	225,654
2026-07-10	14.700	14.700	14.700	14.700	13.797	0
2026-07-09	14.700	14.750	14.650	14.700	14.700	54,453
2026-07-08	14.700	14.750	14.650	14.700	14.700	106,000
2026-07-07	14.800	14.800	14.600	14.700	14.700	105,100
2026-07-06	14.750	14.800	14.700	14.800	14.800	80,000
2026-07-03	14.550	14.800	14.550	14.700	14.700	283,556
2026-07-02	14.600	14.600	14.500	14.550	14.550	133,108
2026-07-01	14.650	14.650	14.450	14.550	14.550	152,245
2026-06-30	14.550	14.600	14.450	14.550	14.550	161,093
2026-06-29	14.700	14.700	14.500	14.550	14.550	139,000
2026-06-26	14.500	14.700	14.500	14.600	14.600	108,160
2026-06-25	14.500	14.600	14.450	14.600	14.600	112,164
2026-06-24	14.400	14.550	14.350	14.500	14.500	99,462
2026-06-23	14.400	14.550	14.400	14.400	14.400	293,083
2026-06-22	14.600	14.600	14.450	14.500	14.500	221,000
2026-06-18	14.650	14.650	14.550	14.650	14.650	252,420
2026-06-17	14.600	14.700	14.550	14.650	14.650	94,100
2026-06-16	14.750	14.750	14.650	14.700	14.700	114,082
2026-06-15	14.700	14.900	14.700	14.750	14.750	187,200
2026-06-12	14.650	14.700	14.550	14.700	14.700	113,000
2026-06-11	14.600	14.650	14.450	14.600	14.600	108,286
2026-06-10	14.650	14.650	14.400	14.600	14.600	446,001
2026-06-09	14.450	14.850	14.450	14.650	14.650	158,000
2026-06-08	14.450	14.750	14.450	14.600	14.600	141,000
2026-06-05	14.800	14.900	14.750	14.850	14.850	66,003
2026-06-04	14.850	14.900	14.750	14.900	14.900	110,000
2026-06-03	14.650	14.900	14.600	14.850	14.850	244,100
2026-06-02	14.650	14.650	14.500	14.650	14.650	91,010
2026-06-01	14.600	14.800	14.350	14.650	14.650	138,100
2026-05-29	14.450	14.600	14.450	14.600	14.600	107,000
2026-05-28	14.450	14.500	14.300	14.450	14.450	129,069
2026-05-27	14.500	14.500	14.350	14.450	14.450	120,500
2026-05-26	14.400	14.500	14.350	14.500	14.500	162,814
2026-05-25	14.600	14.600	14.400	14.400	14.400	395,130
2026-05-22	14.650	14.650	14.400	14.550	14.550	382,000
2026-05-21	14.600	14.650	14.550	14.650	14.650	94,799
2026-05-20	14.450	14.600	14.450	14.600	14.600	82,000
2026-05-19	14.650	14.650	14.400	14.600	14.600	174,000
2026-05-18	14.800	14.800	14.450	14.600	14.600	464,747
2026-05-15	15.050	15.050	14.800	14.850	14.850	417,000
2026-05-14	15.300	15.300	14.950	15.200	15.200	905,000
2026-05-13	15.300	15.400	15.100	15.400	15.400	82,000
2026-05-12	15.400	15.400	15.300	15.300	15.300	67,256
2026-05-11	15.450	15.500	15.300	15.500	15.500	282,040
2026-05-08	15.450	15.450	15.400	15.400	15.400	120,050
2026-05-07	15.400	15.450	15.300	15.400	15.400	134,065
2026-05-06	15.450	15.450	15.300	15.400	15.400	175,138
2026-05-05	15.300	15.450	15.300	15.400	15.400	135,000
2026-05-04	15.450	15.500	15.400	15.450	15.450	93,101
2026-04-30	15.450	15.450	15.350	15.450	15.450	139,079
2026-04-29	15.500	15.500	15.400	15.450	15.450	65,159

← NewerPage 2 of 3 · 126 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.