Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 1109.TW stock page

Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.050	13.100	13.000	13.000	13.000	137,149
2026-10-19	13.150	13.150	13.050	13.050	13.050	139,526
2026-10-16	13.200	13.200	13.100	13.150	13.150	70,005
2026-10-15	13.150	13.200	13.100	13.100	13.100	75,700
2026-10-14	13.150	13.350	13.100	13.150	13.150	52,010
2026-10-13	13.100	13.200	13.100	13.100	13.100	125,080
2026-10-12	13.150	13.300	13.150	13.200	13.200	65,100
2026-10-08	13.250	13.300	13.150	13.150	13.150	125,200
2026-10-07	13.300	13.300	13.200	13.300	13.300	46,000
2026-10-06	13.200	13.350	13.200	13.300	13.300	65,115
2026-10-05	13.250	13.300	13.150	13.200	13.200	128,583
2026-10-02	13.300	13.300	13.250	13.250	13.250	87,000
2026-10-01	13.400	13.400	13.250	13.300	13.300	201,000
2026-09-30	13.300	13.400	13.250	13.350	13.350	336,000
2026-09-29	13.300	13.400	13.300	13.300	13.300	93,624
2026-09-24	13.350	13.400	13.300	13.300	13.300	85,000
2026-09-23	13.350	13.400	13.350	13.350	13.350	58,342
2026-09-22	13.400	13.400	13.300	13.350	13.350	65,000
2026-09-21	13.400	13.400	13.350	13.400	13.400	68,149

Page 1 of 1 · 19 trading days

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.