Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.450	18.650	18.400	18.600	18.600	170,603
2024-10-30	18.550	18.600	18.450	18.450	18.450	65,034
2024-10-29	18.500	18.600	18.450	18.500	18.500	190,650
2024-10-28	18.500	18.600	18.450	18.500	18.500	138,411
2024-10-25	18.600	18.650	18.450	18.500	18.500	198,269
2024-10-24	18.450	18.600	18.450	18.550	18.550	136,361
2024-10-23	18.500	18.600	18.450	18.500	18.500	154,477
2024-10-22	18.550	18.650	18.500	18.600	18.600	125,969
2024-10-21	18.550	18.600	18.450	18.550	18.550	241,686
2024-10-18	18.400	18.500	18.350	18.400	18.400	96,598
2024-10-17	18.350	18.500	18.350	18.400	18.400	66,907
2024-10-16	18.200	18.550	18.200	18.400	18.400	264,050
2024-10-15	18.400	18.400	18.200	18.200	18.200	161,746
2024-10-14	18.350	18.400	18.350	18.400	18.400	63,146
2024-10-11	18.550	18.600	18.450	18.450	18.450	92,231
2024-10-09	18.550	18.600	18.500	18.550	18.550	137,191
2024-10-08	18.750	18.750	18.550	18.550	18.550	124,140
2024-10-07	18.700	18.950	18.700	18.750	18.750	328,959
2024-10-04	18.700	18.750	18.600	18.650	18.650	124,136
2024-10-01	18.850	18.900	18.700	18.800	18.800	93,469
2024-09-30	18.850	18.900	18.800	18.850	18.850	198,115
2024-09-27	18.600	18.800	18.600	18.800	18.800	291,443
2024-09-26	18.500	18.650	18.350	18.550	18.550	149,388
2024-09-25	18.500	18.550	18.350	18.450	18.450	266,576
2024-09-24	18.600	18.600	18.400	18.450	18.450	52,665
2024-09-23	18.550	18.650	18.500	18.500	18.500	106,232
2024-09-20	18.550	18.600	18.400	18.600	18.600	221,445
2024-09-19	18.500	18.550	18.500	18.550	18.550	158,233
2024-09-18	18.550	18.550	18.450	18.450	18.450	124,768
2024-09-16	18.200	18.600	18.200	18.550	18.550	231,352
2024-09-13	18.050	18.450	18.050	18.450	18.450	236,348
2024-09-12	18.000	18.200	17.950	18.100	18.100	231,003
2024-09-11	18.000	18.100	17.950	17.950	17.950	144,996
2024-09-10	18.200	18.250	18.000	18.050	18.050	173,670
2024-09-09	18.000	18.250	18.000	18.050	18.050	177,454
2024-09-06	18.150	18.250	18.050	18.200	18.200	103,779
2024-09-05	18.050	18.300	18.000	18.050	18.050	354,727
2024-09-04	18.150	18.200	18.000	18.050	18.050	413,102
2024-09-03	18.350	18.450	18.350	18.350	18.350	85,386
2024-09-02	18.350	18.450	18.350	18.400	18.400	113,538
2024-08-30	18.400	18.400	18.300	18.350	18.350	149,930
2024-08-29	18.400	18.400	18.250	18.350	18.350	170,850
2024-08-28	18.400	18.400	18.300	18.350	18.350	52,637
2024-08-27	18.350	18.400	18.300	18.400	18.400	63,679
2024-08-26	18.400	18.500	18.350	18.450	18.450	229,212
2024-08-23	18.250	18.400	18.200	18.400	18.400	177,355
2024-08-22	18.250	18.350	18.250	18.350	18.350	79,630
2024-08-21	18.200	18.350	18.200	18.350	18.350	117,555
2024-08-20	18.300	18.400	18.150	18.350	18.350	201,202
2024-08-19	18.200	18.250	18.150	18.250	18.250	98,777
2024-08-16	18.000	18.300	18.000	18.200	18.200	517,002
2024-08-15	18.200	18.200	18.000	18.050	18.050	125,164
2024-08-14	17.750	18.700	17.750	18.150	18.150	590,606
2024-08-13	17.450	17.700	17.400	17.450	17.450	238,344
2024-08-12	17.350	17.600	17.300	17.450	17.450	251,117
2024-08-09	17.450	17.650	17.450	17.500	17.500	227,285
2024-08-08	17.300	17.500	17.300	17.450	17.450	100,646
2024-08-07	17.100	17.600	17.100	17.500	17.500	225,904
2024-08-06	17.150	17.400	16.700	17.250	17.250	411,884
2024-08-05	17.800	17.800	17.000	17.050	17.050	805,825

← NewerPage 9 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.