Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.500	17.500	17.300	17.500	17.500	201,000
2025-05-05	17.050	17.450	17.050	17.400	17.400	357,030
2025-05-02	16.900	16.950	16.800	16.950	16.950	179,812
2025-04-30	16.700	16.800	16.650	16.800	16.800	85,416
2025-04-29	16.600	16.750	16.550	16.750	16.750	71,110
2025-04-28	16.450	16.550	16.400	16.500	16.500	80,379
2025-04-25	16.350	16.500	16.300	16.300	16.300	93,325
2025-04-24	16.350	16.450	16.300	16.300	16.300	128,617
2025-04-23	16.450	16.550	16.350	16.350	16.350	230,178
2025-04-22	16.550	16.550	16.350	16.350	16.350	61,399
2025-04-21	16.750	16.750	16.500	16.550	16.550	72,833
2025-04-18	16.750	16.750	16.500	16.650	16.650	61,043
2025-04-17	16.900	16.900	16.650	16.750	16.750	68,672
2025-04-16	16.900	17.000	16.550	16.850	16.850	181,495
2025-04-15	16.400	16.850	16.400	16.850	16.850	79,256
2025-04-14	16.450	16.600	16.350	16.350	16.350	132,142
2025-04-11	16.150	16.450	16.150	16.450	16.450	190,967
2025-04-10	16.300	17.000	16.300	16.700	16.700	319,880
2025-04-09	16.000	16.350	15.300	15.500	15.500	356,832
2025-04-08	15.950	16.200	15.800	15.950	15.950	436,577
2025-04-07	15.850	16.300	15.800	15.800	15.800	1,093,533
2025-04-02	17.550	17.650	17.500	17.550	17.550	48,377
2025-04-01	17.500	17.650	17.450	17.600	17.600	102,425
2025-03-31	17.400	17.500	17.350	17.500	17.500	183,758
2025-03-28	17.750	17.800	17.550	17.650	17.650	317,149
2025-03-27	17.900	17.900	17.750	17.800	17.800	111,930
2025-03-26	17.800	17.900	17.800	17.900	17.900	48,665
2025-03-25	17.800	17.950	17.800	17.900	17.900	101,938
2025-03-24	18.000	18.000	17.800	17.800	17.800	105,665
2025-03-21	17.950	17.950	17.800	17.850	17.850	197,094
2025-03-20	18.000	18.050	17.950	18.000	18.000	67,951
2025-03-19	18.050	18.050	17.900	18.050	18.050	141,507
2025-03-18	18.000	18.000	17.900	17.950	17.950	116,617
2025-03-17	17.950	18.000	17.850	17.900	17.900	211,316
2025-03-14	17.850	17.900	17.800	17.850	17.850	91,910
2025-03-13	17.850	17.850	17.750	17.800	17.800	86,632
2025-03-12	17.850	17.900	17.750	17.800	17.800	67,384
2025-03-11	17.800	17.850	17.700	17.850	17.850	216,169
2025-03-10	17.850	17.950	17.800	17.950	17.950	102,619
2025-03-07	17.850	18.000	17.850	17.900	17.900	38,828
2025-03-06	18.000	18.000	17.900	18.000	18.000	60,476
2025-03-05	18.050	18.050	17.900	18.050	18.050	59,677
2025-03-04	17.850	18.050	17.850	18.050	18.050	90,393
2025-03-03	17.950	18.150	17.950	17.950	17.950	146,412
2025-02-27	17.850	17.950	17.850	17.950	17.950	76,481
2025-02-26	17.900	17.900	17.850	17.850	17.850	74,573
2025-02-25	17.800	18.000	17.800	17.900	17.900	87,812
2025-02-24	17.800	17.950	17.750	17.850	17.850	106,101
2025-02-21	17.750	17.900	17.750	17.850	17.850	85,667
2025-02-20	17.800	17.900	17.800	17.900	17.900	47,054
2025-02-19	17.750	17.850	17.750	17.800	17.800	76,554
2025-02-18	17.800	17.850	17.700	17.850	17.850	56,943
2025-02-17	17.800	17.900	17.750	17.800	17.800	129,155
2025-02-14	17.600	17.750	17.550	17.750	17.750	115,214
2025-02-13	17.400	17.600	17.350	17.550	17.550	65,091
2025-02-12	17.300	17.350	17.300	17.350	17.350	31,465
2025-02-11	17.250	17.400	17.250	17.350	17.350	52,944
2025-02-10	17.250	17.500	17.250	17.300	17.300	128,358
2025-02-07	17.400	17.400	17.200	17.300	17.300	75,117
2025-02-06	17.300	17.400	17.300	17.400	17.400	29,056

← NewerPage 7 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.