Chia Hsin Cement Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 21.471 | 21.777 | 21.165 | 21.318 | 19.873 | 822,805 |
| 2021-11-11 | 21.267 | 21.930 | 21.012 | 21.471 | 20.015 | 1,206,324 |
| 2021-11-10 | 20.910 | 22.185 | 20.910 | 21.267 | 19.825 | 4,486,020 |
| 2021-11-09 | 20.706 | 20.859 | 20.655 | 20.757 | 19.350 | 524,997 |
| 2021-11-08 | 20.655 | 20.706 | 20.553 | 20.655 | 19.255 | 753,930 |
| 2021-11-05 | 20.604 | 20.706 | 20.502 | 20.655 | 19.255 | 445,585 |
| 2021-11-04 | 20.655 | 20.655 | 20.553 | 20.604 | 19.207 | 383,774 |
| 2021-11-03 | 20.706 | 20.706 | 20.451 | 20.553 | 19.160 | 535,340 |
| 2021-11-02 | 20.655 | 20.757 | 20.502 | 20.502 | 19.112 | 603,869 |
| 2021-11-01 | 20.655 | 20.706 | 20.604 | 20.655 | 19.255 | 419,969 |
| 2021-10-29 | 20.604 | 20.706 | 20.502 | 20.604 | 19.207 | 303,004 |
| 2021-10-28 | 20.604 | 20.706 | 20.553 | 20.655 | 19.255 | 256,857 |
| 2021-10-27 | 20.706 | 20.706 | 20.502 | 20.604 | 19.207 | 546,749 |
| 2021-10-26 | 20.655 | 20.808 | 20.655 | 20.808 | 19.397 | 913,965 |
| 2021-10-25 | 20.604 | 20.706 | 20.502 | 20.655 | 19.255 | 181,842 |
← NewerPage 21 of 21 · 1,215 trading days
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.