Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	16.350	16.450	16.350	16.400	15.673	60,991
2023-02-08	16.450	16.500	16.350	16.400	15.673	203,502
2023-02-07	16.500	16.600	16.450	16.450	15.721	54,385
2023-02-06	16.550	16.550	16.450	16.500	15.769	45,515
2023-02-03	16.400	16.600	16.400	16.600	15.864	75,207
2023-02-02	16.500	16.600	16.400	16.500	15.769	155,623
2023-02-01	16.450	16.600	16.450	16.500	15.769	82,706
2023-01-31	16.400	16.550	16.400	16.550	15.817	65,745
2023-01-30	16.300	16.550	16.300	16.350	15.625	232,974
2023-01-17	16.050	16.250	16.050	16.250	15.530	128,640
2023-01-16	15.950	16.100	15.950	16.050	15.339	50,737
2023-01-13	15.900	16.050	15.900	15.950	15.243	122,418
2023-01-12	15.950	15.950	15.800	15.850	15.148	39,462
2023-01-11	15.850	15.900	15.750	15.850	15.148	50,387
2023-01-10	15.900	15.950	15.800	15.900	15.195	32,001
2023-01-09	15.950	15.950	15.750	15.850	15.148	81,719
2023-01-06	15.800	15.850	15.700	15.750	15.052	58,950
2023-01-05	15.700	15.800	15.600	15.700	15.004	112,805
2023-01-04	15.600	15.700	15.550	15.650	14.956	57,275
2023-01-03	15.550	15.750	15.500	15.600	14.909	110,189
2022-12-30	15.700	15.700	15.600	15.650	14.956	56,234
2022-12-29	15.650	15.750	15.600	15.650	14.956	31,050
2022-12-28	15.600	15.850	15.600	15.650	14.956	73,056
2022-12-27	15.850	15.850	15.650	15.650	14.956	59,167
2022-12-26	15.700	15.750	15.650	15.650	14.956	79,440
2022-12-23	15.700	15.850	15.700	15.700	15.004	62,503
2022-12-22	15.900	15.950	15.800	15.850	15.148	68,214
2022-12-21	15.800	16.000	15.700	15.850	15.148	57,096
2022-12-20	15.800	15.950	15.700	15.700	15.004	68,509
2022-12-19	15.750	15.950	15.500	15.750	15.052	139,239
2022-12-16	16.200	16.200	15.850	15.850	15.148	227,963
2022-12-15	16.200	16.300	16.200	16.200	15.482	68,290
2022-12-14	16.650	16.800	16.150	16.150	15.434	326,557
2022-12-13	16.150	16.700	16.100	16.550	15.817	455,000
2022-12-12	16.100	16.300	16.000	16.100	15.386	60,129
2022-12-09	16.100	16.300	16.050	16.050	15.339	115,498
2022-12-08	16.000	16.150	16.000	16.050	15.339	55,950
2022-12-07	16.350	16.450	16.150	16.150	15.434	95,061
2022-12-06	16.400	16.500	16.400	16.450	15.721	132,130
2022-12-05	16.600	16.650	16.400	16.550	15.817	90,084
2022-12-02	16.000	16.650	16.000	16.500	15.769	571,170
2022-12-01	15.900	16.050	15.850	15.950	15.243	365,931
2022-11-30	15.700	15.800	15.700	15.800	15.100	213,602
2022-11-29	15.500	15.800	15.450	15.650	14.956	161,050
2022-11-28	15.850	15.850	15.400	15.650	14.956	177,047
2022-11-25	15.600	15.850	15.600	15.850	15.148	280,104
2022-11-24	15.450	15.650	15.300	15.550	14.861	205,412
2022-11-23	15.350	15.500	15.350	15.450	14.765	33,561
2022-11-22	15.500	15.550	15.350	15.450	14.765	77,303
2022-11-21	15.400	15.550	15.300	15.450	14.765	116,637
2022-11-18	15.600	15.950	15.400	15.550	14.861	224,384
2022-11-17	15.400	15.750	15.400	15.750	15.052	65,577
2022-11-16	15.900	15.900	15.500	15.500	14.813	139,775
2022-11-15	15.800	15.850	15.700	15.850	15.148	111,668
2022-11-14	15.400	15.800	15.400	15.700	15.004	252,796
2022-11-11	15.300	15.400	15.250	15.250	14.574	50,351
2022-11-10	15.150	15.300	15.150	15.250	14.574	21,001
2022-11-09	15.100	15.400	15.100	15.150	14.479	85,398
2022-11-08	15.100	15.500	15.100	15.100	14.431	122,022
2022-11-07	15.150	15.300	15.100	15.200	14.526	53,284

← NewerPage 16 of 21 · 1,222 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.