Chia Hsin Cement Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.400	13.700	13.400	13.600	13.600	1,090,428
2026-10-21	13.350	13.400	13.350	13.350	13.350	392,649
2026-10-20	13.250	13.400	13.250	13.350	13.350	307,491
2026-10-19	13.300	13.450	13.250	13.400	13.400	834,427
2026-10-16	13.300	13.350	13.250	13.300	13.300	379,387
2026-10-15	13.250	13.350	13.200	13.250	13.250	377,211
2026-10-14	13.200	13.300	13.200	13.300	13.300	416,469
2026-10-13	13.150	13.200	13.150	13.200	13.200	316,189
2026-10-12	13.150	13.250	13.050	13.250	13.250	573,386
2026-10-08	13.150	13.150	13.050	13.150	13.150	310,879
2026-10-07	13.100	13.150	13.050	13.150	13.150	382,531
2026-10-06	13.050	13.100	13.050	13.100	13.100	214,529
2026-10-05	13.150	13.200	13.050	13.050	13.050	233,316
2026-10-02	13.100	13.200	13.100	13.200	13.200	145,234
2026-10-01	13.250	13.250	13.100	13.200	13.200	296,281
2026-09-30	13.050	13.200	13.050	13.200	13.200	568,006
2026-09-29	13.050	13.100	13.000	13.000	13.000	247,100
2026-09-24	13.100	13.100	13.000	13.050	13.050	173,584
2026-09-23	13.150	13.250	13.050	13.150	13.150	360,265
2026-09-22	13.200	13.200	13.000	13.100	13.100	416,280

Page 1 of 1 · 20 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.