Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.850	18.000	17.850	18.000	17.202	91,698
2022-08-09	17.950	18.000	17.850	18.000	17.202	122,946
2022-08-08	18.100	18.100	17.950	18.000	17.202	115,613
2022-08-05	18.150	18.250	18.100	18.150	17.346	205,547
2022-08-04	18.200	18.350	18.000	18.150	17.346	437,669
2022-08-03	19.850	19.900	19.750	19.850	17.533	580,885
2022-08-02	19.850	19.850	19.700	19.850	17.533	269,118
2022-08-01	19.850	19.900	19.800	19.900	17.578	250,572
2022-07-29	19.850	19.900	19.800	19.850	17.533	145,000
2022-07-28	19.850	19.850	19.750	19.800	17.489	95,151
2022-07-27	19.800	19.800	19.750	19.800	17.489	93,341
2022-07-26	19.850	19.850	19.550	19.850	17.533	154,447
2022-07-25	19.850	19.850	19.800	19.850	17.533	112,684
2022-07-22	19.800	19.900	19.750	19.900	17.578	43,728
2022-07-21	19.800	20.000	19.700	19.750	17.445	144,872
2022-07-20	19.900	19.900	19.700	19.700	17.401	86,807
2022-07-19	19.700	19.950	19.550	19.950	17.622	152,294
2022-07-18	19.450	19.700	19.450	19.700	17.401	197,282
2022-07-15	19.850	19.850	19.400	19.450	17.180	544,327
2022-07-14	19.900	19.900	19.550	19.850	17.533	131,404
2022-07-13	19.500	19.900	19.500	19.900	17.578	147,000
2022-07-12	19.600	19.600	19.450	19.450	17.180	95,238
2022-07-11	19.700	19.800	19.550	19.650	17.357	73,841
2022-07-08	19.700	19.800	19.650	19.700	17.401	69,402
2022-07-07	19.850	19.850	19.600	19.700	17.401	267,244
2022-07-06	20.000	20.000	19.700	19.800	17.489	124,525
2022-07-05	20.050	20.200	19.800	19.950	17.622	133,221
2022-07-04	19.800	20.100	19.700	19.900	17.578	140,795
2022-07-01	19.900	20.000	19.600	19.700	17.401	323,590
2022-06-30	19.900	19.950	19.750	19.850	17.533	139,604
2022-06-29	19.900	20.100	19.900	20.050	17.710	59,864
2022-06-28	20.350	20.350	20.000	20.050	17.710	74,080
2022-06-27	20.050	20.300	20.000	20.100	17.754	169,370
2022-06-24	19.900	20.050	19.850	20.000	17.666	156,171
2022-06-23	19.900	19.950	19.700	19.850	17.533	103,160
2022-06-22	19.850	19.900	19.650	19.800	17.489	97,100
2022-06-21	19.650	19.900	19.650	19.850	17.533	128,238
2022-06-20	19.800	19.800	19.600	19.600	17.313	135,324
2022-06-17	19.900	20.000	19.800	19.800	17.489	133,111
2022-06-16	20.100	20.200	19.900	19.950	17.622	117,229
2022-06-15	19.800	20.100	19.800	20.000	17.666	127,171
2022-06-14	19.800	19.850	19.650	19.650	17.357	229,335
2022-06-13	19.850	19.850	19.700	19.850	17.533	86,660
2022-06-10	19.750	20.000	19.750	20.000	17.666	40,288
2022-06-09	20.000	20.050	19.950	20.000	17.666	34,144
2022-06-08	20.000	20.050	19.950	19.950	17.622	91,165
2022-06-07	20.050	20.050	19.950	19.950	17.622	82,410
2022-06-06	20.050	20.050	19.950	20.000	17.666	100,987
2022-06-02	19.950	20.050	19.950	20.050	17.710	63,028
2022-06-01	19.900	20.050	19.900	19.950	17.622	68,396
2022-05-31	19.950	20.000	19.900	19.900	17.578	37,107
2022-05-30	20.000	20.000	19.650	20.000	17.666	135,015
2022-05-27	20.000	20.100	19.850	20.000	17.666	102,535
2022-05-26	19.850	19.950	19.850	19.950	17.622	47,051
2022-05-25	19.750	19.950	19.700	19.800	17.489	106,000
2022-05-24	19.900	19.900	19.700	19.750	17.445	56,028
2022-05-23	19.900	19.950	19.700	19.900	17.578	101,810
2022-05-20	19.550	19.650	19.400	19.600	17.313	108,751
2022-05-19	19.400	19.650	19.400	19.650	17.357	101,154
2022-05-18	19.500	19.900	19.500	19.850	17.533	121,903

← NewerPage 18 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.