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
2026-09-18	13.400	13.450	13.350	13.400	13.400	109,000
2026-09-17	13.400	13.450	13.350	13.400	13.400	90,000
2026-09-16	13.450	13.450	13.350	13.400	13.400	148,000
2026-09-15	13.400	13.450	13.350	13.450	13.450	50,000
2026-09-14	13.400	13.450	13.350	13.400	13.400	66,900
2026-09-11	13.450	13.450	13.350	13.350	13.350	136,050
2026-09-10	13.400	13.450	13.400	13.400	13.400	79,100
2026-09-09	13.450	13.500	13.450	13.450	13.450	108,000
2026-09-08	13.550	13.550	13.400	13.500	13.500	96,148
2026-09-07	13.600	13.600	13.450	13.550	13.550	66,000
2026-09-04	13.500	13.550	13.450	13.500	13.500	89,043
2026-09-03	13.500	13.550	13.450	13.450	13.450	57,000
2026-09-02	13.550	13.550	13.400	13.450	13.450	76,000
2026-09-01	13.450	13.550	13.450	13.500	13.500	51,148
2026-08-31	13.500	13.600	13.400	13.450	13.450	106,216
2026-08-28	13.600	13.600	13.500	13.500	13.500	70,193
2026-08-27	13.650	13.700	13.600	13.600	13.600	111,000
2026-08-26	13.550	13.750	13.500	13.750	13.750	54,000
2026-08-25	13.600	13.600	13.500	13.500	13.500	77,212
2026-08-24	13.600	13.600	13.500	13.550	13.550	77,016
2026-08-21	13.500	13.600	13.500	13.550	13.550	79,003
2026-08-20	13.550	13.600	13.450	13.500	13.500	369,000
2026-08-19	13.500	13.700	13.500	13.550	13.550	56,000
2026-08-18	13.500	13.750	13.500	13.750	13.750	72,043
2026-08-17	13.600	13.650	13.500	13.650	13.650	387,194
2026-08-14	13.600	13.600	13.450	13.550	13.550	183,321
2026-08-13	13.600	13.600	13.500	13.550	13.550	95,100
2026-08-12	13.600	13.600	13.500	13.550	13.550	47,000
2026-08-11	13.600	13.650	13.500	13.550	13.550	68,065
2026-08-10	13.550	13.600	13.500	13.550	13.550	91,245
2026-08-07	13.550	13.650	13.500	13.500	13.500	121,065
2026-08-06	13.550	13.600	13.500	13.550	13.550	84,000
2026-08-05	13.600	13.700	13.550	13.550	13.550	72,131
2026-08-04	13.600	13.700	13.550	13.600	13.600	206,311
2026-08-03	13.800	13.800	13.600	13.700	13.700	114,250
2026-07-31	13.800	13.850	13.650	13.800	13.800	181,000
2026-07-30	13.900	13.900	13.700	13.800	13.800	124,919
2026-07-29	13.900	13.900	13.650	13.850	13.850	156,000
2026-07-28	13.800	13.800	13.700	13.700	13.700	155,000
2026-07-27	13.800	13.850	13.800	13.800	13.800	93,000
2026-07-24	13.800	13.850	13.750	13.800	13.800	77,000

Page 1 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.