Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.500	15.600	15.350	15.450	15.450	175,326
2026-01-19	15.500	15.600	15.500	15.550	15.550	158,290
2026-01-16	15.450	15.550	15.400	15.550	15.550	151,470
2026-01-15	15.450	15.500	15.450	15.450	15.450	89,000
2026-01-14	15.500	15.500	15.400	15.450	15.450	151,000
2026-01-13	15.350	15.450	15.300	15.450	15.450	217,144
2026-01-12	15.400	15.450	15.350	15.400	15.400	194,779
2026-01-09	15.450	15.450	15.350	15.400	15.400	47,070
2026-01-08	15.450	15.500	15.400	15.400	15.400	139,000
2026-01-07	15.500	15.550	15.350	15.450	15.450	105,010
2026-01-06	15.500	15.500	15.400	15.400	15.400	164,399
2026-01-05	15.400	15.500	15.400	15.500	15.500	106,807
2026-01-02	15.500	15.500	15.400	15.450	15.450	137,089
2025-12-31	15.500	15.500	15.450	15.500	15.500	42,120
2025-12-30	15.500	15.550	15.450	15.500	15.500	73,120
2025-12-29	15.550	15.550	15.500	15.550	15.550	104,218
2025-12-26	15.500	15.550	15.500	15.550	15.550	90,677
2025-12-24	15.600	15.600	15.450	15.500	15.500	88,104
2025-12-23	15.550	15.550	15.500	15.500	15.500	38,000
2025-12-22	15.600	15.600	15.550	15.600	15.600	28,283
2025-12-19	15.500	15.600	15.500	15.600	15.600	126,584
2025-12-18	15.500	15.650	15.450	15.550	15.550	34,114
2025-12-17	15.550	15.600	15.500	15.550	15.550	47,449
2025-12-16	15.500	15.650	15.500	15.650	15.650	65,264
2025-12-15	15.500	15.700	15.450	15.700	15.700	73,127
2025-12-12	15.550	15.600	15.500	15.550	15.550	41,000
2025-12-11	15.550	15.600	15.500	15.550	15.550	29,000
2025-12-10	15.650	15.650	15.500	15.550	15.550	24,198
2025-12-09	15.600	15.600	15.550	15.550	15.550	63,635
2025-12-08	15.650	15.650	15.600	15.600	15.600	35,023
2025-12-05	15.650	15.700	15.600	15.650	15.650	50,000
2025-12-04	15.700	15.700	15.650	15.700	15.700	40,063
2025-12-03	15.650	15.750	15.650	15.700	15.700	21,420
2025-12-02	15.700	15.700	15.650	15.700	15.700	36,533
2025-12-01	15.500	15.750	15.500	15.650	15.650	188,064
2025-11-28	15.600	15.800	15.500	15.650	15.650	64,284
2025-11-27	15.500	15.800	15.500	15.550	15.550	84,950
2025-11-26	15.550	15.700	15.450	15.650	15.650	96,167
2025-11-25	15.500	15.500	15.400	15.500	15.500	35,064
2025-11-24	15.450	15.500	15.400	15.500	15.500	102,000
2025-11-21	15.500	15.500	15.400	15.450	15.450	105,057
2025-11-20	15.450	15.500	15.400	15.400	15.400	45,132
2025-11-19	15.650	15.650	15.300	15.350	15.350	201,626
2025-11-18	15.500	15.650	15.450	15.550	15.550	89,000
2025-11-17	15.600	15.650	15.550	15.650	15.650	73,136
2025-11-14	15.600	15.750	15.600	15.750	15.750	101,139
2025-11-13	15.500	15.650	15.500	15.600	15.600	74,323
2025-11-12	15.450	15.550	15.450	15.500	15.500	50,130
2025-11-11	15.450	15.550	15.450	15.450	15.450	32,007
2025-11-10	15.600	15.600	15.400	15.450	15.450	52,155
2025-11-07	15.550	15.550	15.450	15.450	15.450	30,000
2025-11-06	15.600	15.600	15.450	15.500	15.500	62,000
2025-11-05	15.350	15.500	15.350	15.450	15.450	69,190
2025-11-04	15.450	15.450	15.400	15.450	15.450	38,000
2025-11-03	15.500	15.500	15.400	15.450	15.450	86,074
2025-10-31	15.700	15.700	15.300	15.500	15.500	351,000
2025-10-30	15.600	15.700	15.550	15.600	15.600	97,103
2025-10-29	15.650	15.650	15.600	15.650	15.650	41,600
2025-10-28	15.700	15.750	15.600	15.650	15.650	30,127
2025-10-27	15.700	15.750	15.650	15.700	15.700	35,000

← NewerPage 4 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.