Chia Hsin Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.207	18.462	18.207	18.309	17.068	255,503
2022-05-16	18.258	18.309	18.054	18.309	17.068	400,000
2022-05-13	18.105	18.258	17.952	18.156	16.925	772,806
2022-05-12	18.666	18.717	17.952	18.054	16.830	1,509,656
2022-05-11	19.074	19.227	18.921	18.921	17.638	910,624
2022-05-10	19.227	19.380	18.972	19.380	18.066	335,640
2022-05-09	19.635	19.839	19.329	19.380	18.066	755,820
2022-05-06	19.941	19.941	19.737	19.941	18.589	573,187
2022-05-05	20.349	20.451	20.094	20.094	18.732	506,792
2022-05-04	19.992	20.451	19.992	20.247	18.874	689,592
2022-05-03	20.298	20.451	19.992	20.247	18.874	429,847
2022-04-29	20.247	20.451	20.196	20.247	18.874	486,241
2022-04-28	20.043	20.451	20.043	20.247	18.874	389,348
2022-04-27	20.196	20.400	19.890	20.043	18.684	789,424
2022-04-26	20.349	20.502	20.349	20.400	19.017	344,124
2022-04-25	20.400	20.553	20.298	20.349	18.969	824,199
2022-04-22	20.553	20.706	20.400	20.502	19.112	537,647
2022-04-21	20.604	20.757	20.604	20.604	19.207	298,381
2022-04-20	20.553	20.808	20.502	20.604	19.207	340,034
2022-04-19	20.604	20.706	20.604	20.706	19.302	268,917
2022-04-18	20.604	20.706	20.451	20.502	19.112	589,840
2022-04-15	20.808	20.859	20.655	20.655	19.255	467,222
2022-04-14	20.808	20.910	20.808	20.859	19.445	215,283
2022-04-13	20.757	20.910	20.706	20.808	19.397	552,166
2022-04-12	20.910	20.961	20.655	20.808	19.397	432,657
2022-04-11	21.114	21.369	20.859	20.859	19.445	539,822
2022-04-08	21.012	21.114	20.961	21.063	19.635	480,867
2022-04-07	21.165	21.216	20.910	20.961	19.540	596,443
2022-04-06	21.165	21.318	21.063	21.216	19.778	456,367
2022-04-01	21.369	21.471	21.267	21.318	19.873	454,431
2022-03-31	21.216	21.471	21.216	21.369	19.920	827,687
2022-03-30	21.114	21.267	20.961	21.267	19.825	459,599
2022-03-29	20.961	21.063	20.910	20.910	19.492	330,254
2022-03-28	21.012	21.063	20.859	20.961	19.540	449,516
2022-03-25	21.012	21.216	21.012	21.165	19.730	322,444
2022-03-24	21.012	21.165	20.961	21.012	19.588	680,049
2022-03-23	21.216	21.216	21.012	21.165	19.730	908,449
2022-03-22	21.318	21.318	21.165	21.267	19.825	233,663
2022-03-21	21.420	21.522	21.216	21.267	19.825	849,271
2022-03-18	20.910	21.369	20.910	21.369	19.920	889,800
2022-03-17	20.757	20.961	20.757	20.859	19.445	369,037
2022-03-16	20.502	20.604	20.400	20.604	19.207	329,351
2022-03-15	20.655	20.655	20.400	20.502	19.112	800,233
2022-03-14	20.757	20.808	20.655	20.757	19.350	261,283
2022-03-11	20.859	21.012	20.604	20.604	19.207	549,931
2022-03-10	20.808	21.063	20.808	20.859	19.445	365,518
2022-03-09	20.451	20.706	20.451	20.706	19.302	462,597
2022-03-08	20.451	20.706	20.349	20.349	18.969	860,566
2022-03-07	21.114	21.114	20.502	20.655	19.255	1,154,492
2022-03-04	21.420	21.522	21.216	21.216	19.778	837,733
2022-03-03	21.828	21.828	21.624	21.726	20.253	508,975
2022-03-02	21.624	21.828	21.420	21.624	20.158	820,066
2022-03-01	21.624	21.726	21.420	21.624	20.158	1,090,854
2022-02-25	21.267	21.420	21.063	21.318	19.873	826,207
2022-02-24	21.267	21.981	21.114	21.216	19.778	1,926,493
2022-02-23	21.369	21.522	21.216	21.471	20.015	808,571
2022-02-22	21.369	21.471	21.012	21.114	19.683	679,383
2022-02-21	21.624	21.879	21.369	21.471	20.015	1,262,655
2022-02-18	20.910	21.828	20.910	21.471	20.015	1,898,308
2022-02-17	20.655	21.828	20.604	21.063	19.635	2,721,643

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.3060 TWD
2022-08-04	0.6500 TWD
2021-09-08	1.3960 TWD
2020-07-23	1.0019 TWD
2019-08-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.