Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.050	15.150	15.000	15.150	14.479	48,024
2022-11-03	15.050	15.200	15.000	15.050	14.383	42,038
2022-11-02	15.100	15.250	15.100	15.200	14.526	26,595
2022-11-01	14.900	15.250	14.900	15.150	14.479	29,238
2022-10-31	15.200	15.250	15.100	15.100	14.431	22,613
2022-10-28	15.400	15.400	15.200	15.200	14.526	23,164
2022-10-27	15.200	15.300	15.200	15.300	14.622	103,225
2022-10-26	15.150	15.250	14.850	15.150	14.479	80,546
2022-10-25	15.200	15.300	14.850	14.850	14.192	144,462
2022-10-24	14.750	15.200	14.750	14.950	14.287	175,853
2022-10-21	14.750	14.750	14.000	14.650	14.001	939,858
2022-10-20	15.700	15.700	14.450	14.450	13.810	2,564,624
2022-10-19	15.800	15.850	15.650	15.850	15.148	119,630
2022-10-18	15.600	15.850	15.350	15.800	15.100	78,098
2022-10-17	15.500	15.600	15.200	15.600	14.909	86,778
2022-10-14	15.450	15.550	15.400	15.500	14.813	119,876
2022-10-13	15.450	15.450	15.250	15.350	14.670	131,205
2022-10-12	15.250	15.550	15.150	15.500	14.813	91,060
2022-10-11	15.500	15.500	15.050	15.250	14.574	190,488
2022-10-07	15.400	15.800	15.400	15.650	14.956	111,390
2022-10-06	15.550	15.850	15.500	15.650	14.956	78,479
2022-10-05	15.300	15.700	15.300	15.550	14.861	95,756
2022-10-04	15.200	15.550	15.200	15.350	14.670	75,605
2022-10-03	15.000	15.250	15.000	15.200	14.526	81,289
2022-09-30	14.900	15.450	14.850	15.000	14.335	153,812
2022-09-29	15.000	15.150	14.900	14.900	14.240	143,804
2022-09-28	15.500	15.500	14.800	15.000	14.335	516,190
2022-09-27	15.600	15.600	15.350	15.450	14.765	213,983
2022-09-26	16.250	16.250	15.500	15.600	14.909	429,865
2022-09-23	16.400	16.450	16.250	16.300	15.578	125,166
2022-09-22	16.800	16.800	16.300	16.450	15.721	271,830
2022-09-21	17.050	17.050	16.800	16.800	16.055	293,672
2022-09-20	17.250	17.250	17.050	17.050	16.294	174,590
2022-09-19	17.400	17.400	17.200	17.250	16.486	98,331
2022-09-16	17.350	17.400	17.300	17.350	16.581	115,380
2022-09-15	17.500	17.500	17.350	17.500	16.724	91,693
2022-09-14	17.400	17.500	17.350	17.450	16.677	82,960
2022-09-13	17.600	17.600	17.400	17.500	16.724	65,608
2022-09-12	17.450	17.550	17.400	17.550	16.772	97,053
2022-09-08	17.350	17.550	17.350	17.400	16.629	56,609
2022-09-07	17.650	17.650	17.400	17.400	16.629	207,580
2022-09-06	17.600	17.850	17.500	17.600	16.820	204,366
2022-09-05	17.600	17.700	17.500	17.550	16.772	27,371
2022-09-02	17.600	17.700	17.550	17.600	16.820	85,839
2022-09-01	17.700	17.750	17.550	17.600	16.820	186,129
2022-08-31	17.850	17.900	17.600	17.900	17.107	194,691
2022-08-30	17.650	17.800	17.600	17.800	17.011	113,784
2022-08-29	17.850	17.850	17.550	17.700	16.916	153,876
2022-08-26	17.700	18.000	17.600	18.000	17.202	276,477
2022-08-25	17.650	17.700	17.600	17.700	16.916	87,760
2022-08-24	17.650	17.650	17.600	17.650	16.868	64,891
2022-08-23	17.600	17.700	17.600	17.650	16.868	107,560
2022-08-22	17.750	17.850	17.600	17.650	16.868	191,100
2022-08-19	17.700	17.750	17.650	17.700	16.916	213,839
2022-08-18	17.800	17.800	17.600	17.750	16.963	211,385
2022-08-17	17.900	17.900	17.700	17.800	17.011	211,557
2022-08-16	17.950	18.000	17.850	17.900	17.107	68,833
2022-08-15	17.850	18.000	17.800	17.900	17.107	184,176
2022-08-12	18.000	18.050	17.800	17.800	17.011	403,756
2022-08-11	18.150	18.150	18.000	18.050	17.250	122,260

← NewerPage 17 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.