Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	17.250	17.400	17.100	17.150	17.150	112,215
2023-08-08	17.150	17.200	17.100	17.200	17.200	198,486
2023-08-07	17.300	17.300	17.200	17.200	17.200	136,809
2023-08-04	17.250	17.400	17.250	17.300	17.300	103,454
2023-08-02	17.150	17.350	17.150	17.250	17.250	271,089
2023-08-01	17.150	17.200	17.100	17.200	17.200	124,323
2023-07-31	17.250	17.300	17.050	17.100	17.100	355,033
2023-07-28	17.400	17.400	17.150	17.250	17.250	229,191
2023-07-27	17.150	17.250	17.150	17.200	17.200	161,210
2023-07-26	17.100	17.150	17.050	17.050	17.050	132,361
2023-07-25	17.050	17.150	17.000	17.100	17.100	137,345
2023-07-24	17.200	17.400	17.050	17.050	17.050	286,534
2023-07-21	17.300	17.350	17.250	17.300	17.300	154,218
2023-07-20	17.200	17.350	17.100	17.300	17.300	110,706
2023-07-19	17.200	17.250	17.150	17.200	17.200	139,906
2023-07-18	17.250	17.350	17.150	17.200	17.200	254,958
2023-07-17	17.250	17.300	17.200	17.300	17.300	214,040
2023-07-14	17.300	17.400	17.300	17.300	17.300	213,075
2023-07-13	17.300	17.450	17.300	17.350	17.350	197,215
2023-07-12	18.000	18.050	18.000	18.050	17.250	358,163
2023-07-11	17.950	18.100	17.950	18.050	17.250	386,905
2023-07-10	18.150	18.150	17.950	18.050	17.250	268,019
2023-07-07	18.050	18.150	17.950	18.150	17.346	613,797
2023-07-06	18.400	18.400	18.250	18.250	17.441	251,726
2023-07-05	18.450	18.500	18.350	18.450	17.632	179,675
2023-07-04	18.450	18.450	18.400	18.450	17.632	136,263
2023-07-03	18.500	18.500	18.400	18.450	17.632	298,014
2023-06-30	18.500	18.500	18.400	18.500	17.680	125,071
2023-06-29	18.500	18.500	18.400	18.500	17.680	85,403
2023-06-28	18.500	18.500	18.450	18.450	17.632	62,145
2023-06-27	18.500	18.500	18.400	18.500	17.680	88,444
2023-06-26	18.700	18.700	18.500	18.600	17.776	127,268
2023-06-21	18.550	18.750	18.450	18.700	17.871	142,745
2023-06-20	18.550	18.600	18.500	18.500	17.680	88,056
2023-06-19	18.550	18.600	18.550	18.550	17.728	127,231
2023-06-16	18.700	18.750	18.550	18.600	17.776	190,802
2023-06-15	18.750	18.800	18.600	18.700	17.871	216,108
2023-06-14	18.700	18.800	18.650	18.750	17.919	76,676
2023-06-13	18.900	18.900	18.600	18.750	17.919	261,446
2023-06-12	18.800	18.800	18.650	18.700	17.871	131,601
2023-06-09	18.700	18.750	18.700	18.700	17.871	215,000
2023-06-08	18.750	18.750	18.650	18.650	17.823	79,879
2023-06-07	18.800	18.850	18.750	18.750	17.919	135,914
2023-06-06	18.600	18.800	18.600	18.800	17.967	215,604
2023-06-05	18.450	18.700	18.450	18.650	17.823	319,693
2023-06-02	18.500	18.500	18.350	18.450	17.632	275,287
2023-06-01	18.650	18.650	18.250	18.350	17.537	259,720
2023-05-31	18.600	18.650	18.500	18.550	17.728	123,259
2023-05-30	18.550	18.600	18.550	18.550	17.728	95,120
2023-05-29	18.750	18.750	18.400	18.550	17.728	185,881
2023-05-26	18.700	18.700	18.500	18.600	17.776	149,394
2023-05-25	18.700	18.700	18.500	18.700	17.871	106,455
2023-05-24	18.500	18.700	18.350	18.650	17.823	243,320
2023-05-23	18.500	18.550	18.450	18.550	17.728	105,336
2023-05-22	18.550	18.750	18.500	18.550	17.728	286,824
2023-05-19	18.600	18.600	18.300	18.500	17.680	110,480
2023-05-18	18.300	18.500	18.300	18.500	17.680	392,282
2023-05-17	18.300	18.450	18.300	18.350	17.537	424,532
2023-05-16	18.150	18.400	18.150	18.300	17.489	411,059
2023-05-15	18.050	18.150	18.000	18.050	17.250	447,065

← NewerPage 14 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.