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
2021-10-22	20.808	20.808	20.451	20.604	19.207	467,553
2021-10-21	20.604	20.808	20.604	20.808	19.397	327,731
2021-10-20	20.910	20.910	20.655	20.706	19.302	488,559
2021-10-19	20.910	20.910	20.604	20.757	19.350	417,658
2021-10-18	20.808	20.859	20.655	20.757	19.350	187,676
2021-10-15	20.808	20.808	20.604	20.757	19.350	373,746
2021-10-14	20.706	20.757	20.502	20.706	19.302	392,788

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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