Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.700	15.750	15.650	15.700	15.700	35,000
2025-10-23	15.800	15.850	15.700	15.700	15.700	37,000
2025-10-22	15.600	15.750	15.600	15.750	15.750	122,000
2025-10-21	15.700	15.700	15.600	15.600	15.600	32,000
2025-10-20	15.650	15.650	15.500	15.600	15.600	30,064
2025-10-17	15.600	15.700	15.550	15.550	15.550	38,100
2025-10-16	15.600	15.700	15.500	15.600	15.600	49,089
2025-10-15	15.450	15.650	15.450	15.450	15.450	65,200
2025-10-14	15.500	15.550	15.450	15.500	15.500	111,174
2025-10-13	15.600	15.700	15.450	15.500	15.500	138,010
2025-10-09	15.550	15.700	15.450	15.700	15.700	209,132
2025-10-08	15.600	15.600	15.500	15.500	15.500	177,791
2025-10-07	15.700	15.700	15.550	15.650	15.650	166,750
2025-10-03	15.650	15.700	15.600	15.700	15.700	67,000
2025-10-02	15.750	15.800	15.700	15.700	15.700	109,000
2025-10-01	15.700	15.800	15.600	15.800	15.800	114,000
2025-09-30	15.700	15.700	15.600	15.700	15.700	68,127
2025-09-29	15.650	15.650	15.650	15.650	15.650	0
2025-09-26	15.700	15.700	15.550	15.650	15.650	198,574
2025-09-25	15.800	15.800	15.650	15.700	15.700	186,100
2025-09-24	15.700	15.800	15.700	15.700	15.700	39,009
2025-09-23	15.750	15.800	15.650	15.700	15.700	144,121
2025-09-22	15.800	15.850	15.700	15.800	15.800	131,150
2025-09-19	15.700	15.800	15.700	15.800	15.800	95,022
2025-09-18	15.800	15.800	15.650	15.700	15.700	109,568
2025-09-17	15.800	15.800	15.700	15.700	15.700	52,013
2025-09-16	15.750	15.800	15.700	15.750	15.750	53,007
2025-09-15	15.800	15.950	15.750	15.800	15.800	63,906
2025-09-12	15.850	15.900	15.800	15.800	15.800	160,015
2025-09-11	15.750	16.000	15.750	15.900	15.900	210,159
2025-09-10	15.800	15.900	15.750	15.800	15.800	88,000
2025-09-09	15.950	15.950	15.800	15.850	15.850	37,039
2025-09-08	16.000	16.000	15.900	15.900	15.900	28,243
2025-09-05	16.000	16.000	15.950	16.000	16.000	13,000
2025-09-04	15.900	16.050	15.900	15.950	15.950	29,000
2025-09-03	15.850	15.900	15.800	15.900	15.900	50,125
2025-09-02	16.000	16.000	15.800	15.850	15.850	54,120
2025-09-01	15.750	16.150	15.750	15.900	15.900	153,000
2025-08-29	15.750	15.800	15.500	15.750	15.750	164,000
2025-08-28	15.750	15.750	15.700	15.700	15.700	61,000
2025-08-27	15.700	15.800	15.650	15.750	15.750	68,300
2025-08-26	15.700	15.750	15.650	15.650	15.650	44,000
2025-08-25	15.750	15.850	15.750	15.750	15.750	71,000
2025-08-22	15.750	15.800	15.650	15.700	15.700	243,000
2025-08-21	15.900	15.950	15.750	15.750	15.750	106,463
2025-08-20	16.000	16.000	15.750	15.750	15.750	272,321
2025-08-19	16.000	16.050	15.950	15.950	15.950	155,000
2025-08-18	16.150	16.150	16.000	16.050	16.050	222,100
2025-08-15	16.000	16.150	16.000	16.150	16.150	72,000
2025-08-14	16.050	16.100	16.000	16.000	16.000	173,019
2025-08-13	16.200	16.200	16.000	16.050	16.050	104,950
2025-08-12	16.150	16.150	16.050	16.100	16.100	48,000
2025-08-11	16.000	16.150	16.000	16.150	16.150	44,000
2025-08-08	16.000	16.100	15.900	16.000	16.000	57,121
2025-08-07	16.150	16.150	16.000	16.100	16.100	25,002
2025-08-06	16.050	16.150	15.950	16.000	16.000	101,755
2025-08-05	16.150	16.150	16.050	16.050	16.050	189,887
2025-08-04	16.150	16.300	16.050	16.250	16.250	42,000
2025-08-01	16.100	16.300	16.100	16.200	16.200	44,862
2025-07-31	16.250	16.350	16.150	16.350	16.350	57,000

← NewerPage 5 of 21 · 1,221 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.