Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.400	17.400	17.300	17.300	17.300	63,296
2025-02-04	17.400	17.400	17.200	17.200	17.200	88,218
2025-02-03	17.300	17.300	17.200	17.250	17.250	63,420
2025-01-22	17.450	17.450	17.350	17.400	17.400	58,903
2025-01-21	17.350	17.450	17.300	17.450	17.450	39,580
2025-01-20	17.300	17.350	17.250	17.300	17.300	57,361
2025-01-17	17.300	17.350	17.200	17.250	17.250	76,759
2025-01-16	17.200	17.250	17.100	17.200	17.200	33,792
2025-01-15	17.100	17.100	17.050	17.100	17.100	61,308
2025-01-14	17.100	17.200	17.000	17.050	17.050	106,996
2025-01-13	16.900	17.100	16.800	17.100	17.100	203,585
2025-01-10	17.100	17.150	17.000	17.050	17.050	166,441
2025-01-09	17.300	17.300	17.050	17.050	17.050	135,549
2025-01-08	17.400	17.450	17.300	17.350	17.350	105,570
2025-01-07	17.700	17.700	17.400	17.450	17.450	432,571
2025-01-06	17.600	17.750	17.600	17.700	17.700	108,318
2025-01-03	17.600	17.600	17.550	17.550	17.550	55,923
2025-01-02	17.650	17.650	17.550	17.550	17.550	125,788
2024-12-31	17.800	17.850	17.700	17.700	17.700	75,577
2024-12-30	17.850	17.900	17.800	17.800	17.800	65,896
2024-12-27	17.900	17.950	17.850	17.900	17.900	86,097
2024-12-26	18.000	18.000	17.900	17.900	17.900	50,818
2024-12-25	18.000	18.000	17.900	17.950	17.950	59,769
2024-12-24	17.950	18.000	17.950	17.950	17.950	83,111
2024-12-23	17.900	17.950	17.900	17.950	17.950	109,756
2024-12-20	17.900	17.900	17.800	17.900	17.900	122,650
2024-12-19	18.000	18.000	17.900	17.950	17.950	150,010
2024-12-18	18.100	18.150	18.050	18.100	18.100	102,129
2024-12-17	18.150	18.200	18.100	18.200	18.200	114,398
2024-12-16	18.350	18.350	18.150	18.150	18.150	638,419
2024-12-13	18.450	18.450	18.350	18.350	18.350	256,065
2024-12-12	18.450	18.500	18.400	18.450	18.450	147,286
2024-12-11	18.400	18.500	18.350	18.450	18.450	121,273
2024-12-10	18.450	18.500	18.450	18.500	18.500	95,428
2024-12-09	18.500	18.550	18.450	18.450	18.450	148,253
2024-12-06	18.400	18.550	18.350	18.500	18.500	227,140
2024-12-05	18.500	18.500	18.400	18.400	18.400	157,684
2024-12-04	18.550	18.600	18.450	18.450	18.450	205,624
2024-12-03	18.400	18.550	18.400	18.550	18.550	147,864
2024-12-02	18.350	18.400	18.300	18.400	18.400	104,601
2024-11-29	18.200	18.350	18.150	18.350	18.350	92,758
2024-11-28	18.200	18.350	18.200	18.300	18.300	142,770
2024-11-27	18.300	18.350	18.200	18.200	18.200	145,646
2024-11-26	18.350	18.450	18.350	18.350	18.350	107,950
2024-11-25	18.450	18.450	18.350	18.350	18.350	69,816
2024-11-22	18.300	18.450	18.300	18.450	18.450	104,077
2024-11-21	18.300	18.400	18.300	18.300	18.300	91,550
2024-11-20	18.300	18.450	18.300	18.300	18.300	59,805
2024-11-19	18.250	18.550	18.250	18.300	18.300	140,365
2024-11-18	18.300	18.400	18.250	18.250	18.250	136,838
2024-11-15	18.250	18.500	18.250	18.300	18.300	129,022
2024-11-14	18.350	18.500	18.200	18.250	18.250	303,483
2024-11-13	18.400	18.500	18.350	18.350	18.350	225,015
2024-11-12	18.500	18.600	18.450	18.450	18.450	105,085
2024-11-11	18.650	18.650	18.550	18.650	18.650	93,006
2024-11-08	18.450	18.650	18.450	18.650	18.650	131,460
2024-11-07	18.500	18.700	18.500	18.550	18.550	137,088
2024-11-06	18.600	18.600	18.500	18.550	18.550	78,213
2024-11-05	18.600	18.650	18.450	18.550	18.550	143,684
2024-11-04	18.600	18.600	18.400	18.500	18.500	105,058

← NewerPage 8 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.