Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.500	15.500	15.350	15.500	15.500	96,139
2026-04-27	15.250	15.450	15.250	15.450	15.450	247,608
2026-04-24	15.300	15.400	15.300	15.400	15.400	141,028
2026-04-23	15.400	15.400	15.200	15.350	15.350	326,000
2026-04-22	15.450	15.500	15.400	15.400	15.400	132,401
2026-04-21	15.500	15.550	15.400	15.450	15.450	138,038
2026-04-20	15.400	15.500	15.350	15.450	15.450	242,000
2026-04-17	15.450	15.600	15.350	15.500	15.500	180,000
2026-04-16	15.600	15.600	15.450	15.450	15.450	165,747
2026-04-15	15.450	15.600	15.400	15.500	15.500	144,000
2026-04-14	15.400	15.500	15.350	15.450	15.450	169,812
2026-04-13	15.450	15.450	15.350	15.400	15.400	52,100
2026-04-10	15.450	15.500	15.400	15.400	15.400	60,202
2026-04-09	15.450	15.500	15.400	15.450	15.450	41,047
2026-04-08	15.300	15.500	15.300	15.450	15.450	182,000
2026-04-07	15.300	15.300	15.250	15.300	15.300	34,000
2026-04-02	15.400	15.400	15.250	15.250	15.250	53,000
2026-04-01	15.350	15.450	15.150	15.250	15.250	191,000
2026-03-31	15.150	15.500	15.100	15.200	15.200	257,000
2026-03-30	15.200	15.300	15.050	15.200	15.200	233,131
2026-03-27	15.200	15.250	15.200	15.200	15.200	262,020
2026-03-26	15.350	15.350	15.250	15.250	15.250	67,216
2026-03-25	15.350	15.400	15.250	15.250	15.250	180,000
2026-03-24	15.250	15.300	15.150	15.250	15.250	181,237
2026-03-23	15.200	15.250	15.150	15.150	15.150	190,153
2026-03-20	15.300	15.350	15.250	15.300	15.300	208,015
2026-03-19	15.450	15.450	15.300	15.350	15.350	296,400
2026-03-18	15.450	15.500	15.350	15.450	15.450	158,007
2026-03-17	15.400	15.400	15.250	15.400	15.400	239,157
2026-03-16	15.350	15.400	15.300	15.300	15.300	62,000
2026-03-13	15.300	15.400	15.250	15.350	15.350	174,609
2026-03-12	15.250	15.400	15.250	15.350	15.350	147,665
2026-03-11	15.250	15.400	15.200	15.350	15.350	132,688
2026-03-10	15.300	15.400	15.250	15.300	15.300	126,294
2026-03-09	15.150	15.300	15.100	15.250	15.250	192,226
2026-03-06	15.350	15.500	15.300	15.500	15.500	109,492
2026-03-05	15.400	15.500	15.300	15.350	15.350	200,000
2026-03-04	15.600	15.700	15.400	15.400	15.400	211,812
2026-03-03	15.800	15.800	15.550	15.600	15.600	154,000
2026-03-02	16.000	16.000	15.700	15.800	15.800	61,291
2026-02-26	15.850	15.850	15.750	15.850	15.850	132,000
2026-02-25	15.800	15.850	15.700	15.850	15.850	162,053
2026-02-24	15.600	15.900	15.600	15.750	15.750	223,050
2026-02-23	15.450	15.650	15.350	15.650	15.650	252,023
2026-02-11	15.350	15.450	15.350	15.450	15.450	213,317
2026-02-10	15.400	15.450	15.350	15.350	15.350	81,110
2026-02-09	15.400	15.450	15.400	15.400	15.400	64,089
2026-02-06	15.450	15.450	15.350	15.400	15.400	71,000
2026-02-05	15.400	15.500	15.400	15.450	15.450	53,034
2026-02-04	15.450	15.450	15.400	15.400	15.400	53,000
2026-02-03	15.350	15.450	15.350	15.350	15.350	86,000
2026-02-02	15.400	15.450	15.300	15.450	15.450	132,554
2026-01-30	15.450	15.450	15.400	15.450	15.450	92,000
2026-01-29	15.400	15.550	15.400	15.500	15.500	141,656
2026-01-28	15.450	15.500	15.350	15.500	15.500	91,167
2026-01-27	15.400	15.450	15.350	15.450	15.450	66,120
2026-01-26	15.450	15.450	15.300	15.400	15.400	50,150
2026-01-23	15.450	15.450	15.300	15.400	15.400	168,910
2026-01-22	15.450	15.450	15.350	15.450	15.450	117,586
2026-01-21	15.450	15.450	15.350	15.450	15.450	95,100

← NewerPage 3 of 5 · 244 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.