Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.150	16.350	16.150	16.350	16.350	133,000
2025-07-29	16.300	16.300	16.050	16.150	16.150	76,000
2025-07-28	15.900	16.300	15.900	16.300	16.300	149,000
2025-07-25	15.900	16.050	15.900	15.950	15.950	53,035
2025-07-24	15.950	16.050	15.950	15.950	15.950	60,000
2025-07-23	15.900	16.000	15.850	15.950	15.950	84,231
2025-07-22	15.900	15.900	15.800	15.800	15.800	112,000
2025-07-21	15.900	15.950	15.850	15.900	15.900	48,516
2025-07-18	16.050	16.050	15.900	15.900	15.900	65,055
2025-07-17	15.900	15.900	15.800	15.850	15.850	102,679
2025-07-16	16.650	16.750	16.600	16.650	15.750	355,050
2025-07-15	16.600	16.700	16.600	16.600	15.703	236,000
2025-07-14	16.700	16.750	16.600	16.650	15.750	252,836
2025-07-11	16.650	16.750	16.650	16.700	15.797	98,000
2025-07-10	16.650	16.750	16.650	16.650	16.650	19,069
2025-07-09	16.850	16.850	16.550	16.700	16.700	266,171
2025-07-08	16.950	16.950	16.800	16.800	16.800	37,060
2025-07-07	16.900	17.000	16.900	16.900	16.900	68,000
2025-07-04	17.000	17.000	16.900	16.900	16.900	18,029
2025-07-03	16.900	17.000	16.900	16.950	16.950	81,812
2025-07-02	16.850	16.950	16.850	16.900	16.900	61,175
2025-07-01	16.950	16.950	16.800	16.900	16.900	56,020
2025-06-30	16.850	16.850	16.750	16.850	16.850	55,000
2025-06-27	16.850	16.950	16.750	16.900	16.900	57,000
2025-06-26	16.950	17.000	16.850	16.850	16.850	66,126
2025-06-25	16.650	16.950	16.650	16.900	16.900	167,000
2025-06-24	16.850	16.850	16.750	16.800	16.800	70,000
2025-06-23	16.600	16.700	16.500	16.600	16.600	38,291
2025-06-20	16.700	16.800	16.600	16.700	16.700	110,082
2025-06-19	16.750	16.900	16.750	16.750	16.750	97,000
2025-06-18	16.950	16.950	16.850	16.900	16.900	39,011
2025-06-17	17.000	17.000	16.850	17.000	17.000	29,091
2025-06-16	16.800	17.000	16.800	17.000	17.000	168,220
2025-06-13	16.800	16.900	16.800	16.850	16.850	79,001
2025-06-12	17.050	17.050	16.900	16.950	16.950	26,000
2025-06-11	17.050	17.100	17.000	17.050	17.050	18,000
2025-06-10	17.100	17.150	17.050	17.050	17.050	35,000
2025-06-09	17.200	17.200	16.950	17.050	17.050	22,000
2025-06-06	17.100	17.150	17.000	17.050	17.050	32,750
2025-06-05	16.900	17.100	16.900	17.100	17.100	52,000
2025-06-04	17.000	17.100	16.900	16.900	16.900	79,000
2025-06-03	17.250	17.250	16.800	16.800	16.800	152,001
2025-06-02	17.350	17.350	17.000	17.000	17.000	85,587
2025-05-29	17.350	17.350	17.250	17.350	17.350	19,690
2025-05-28	17.400	17.500	17.250	17.250	17.250	33,070
2025-05-27	17.400	17.500	17.300	17.300	17.300	36,060
2025-05-26	17.300	17.500	17.250	17.500	17.500	40,070
2025-05-23	17.250	17.350	17.200	17.250	17.250	33,009
2025-05-22	17.400	17.500	17.300	17.350	17.350	88,000
2025-05-21	17.400	17.500	17.400	17.450	17.450	73,396
2025-05-20	17.250	17.400	17.100	17.400	17.400	101,050
2025-05-19	17.200	17.200	17.050	17.150	17.150	69,648
2025-05-16	17.250	17.300	17.100	17.250	17.250	142,122
2025-05-15	17.400	17.550	17.050	17.200	17.200	273,672
2025-05-14	17.100	17.500	17.100	17.350	17.350	247,101
2025-05-13	17.300	17.300	17.050	17.150	17.150	281,000
2025-05-12	17.150	17.300	17.150	17.250	17.250	151,033
2025-05-09	17.200	17.250	17.100	17.250	17.250	85,000
2025-05-08	17.600	17.600	17.200	17.200	17.200	103,151
2025-05-07	17.500	17.600	17.250	17.600	17.600	151,189

← NewerPage 6 of 21 · 1,216 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.