Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.400	19.750	19.400	19.650	17.357	113,070
2022-05-16	19.300	19.550	19.300	19.400	17.136	112,605
2022-05-13	19.500	19.550	18.900	19.500	17.224	266,138
2022-05-12	19.700	19.700	19.300	19.350	17.092	271,252
2022-05-11	20.000	20.000	19.700	19.750	17.445	183,273
2022-05-10	19.950	20.050	19.600	20.050	17.710	135,190
2022-05-09	20.150	20.150	19.900	19.950	17.622	266,702
2022-05-06	20.000	20.200	19.900	20.100	17.754	166,325
2022-05-05	20.450	20.450	20.200	20.200	17.843	87,152
2022-05-04	20.450	20.450	20.250	20.250	17.887	59,658
2022-05-03	20.450	20.450	20.300	20.350	17.975	91,166
2022-04-29	20.200	20.400	20.200	20.350	17.975	80,425
2022-04-28	20.200	20.200	20.100	20.100	17.754	160,001
2022-04-27	20.200	20.200	19.900	20.000	17.666	323,731
2022-04-26	20.400	20.500	20.150	20.250	17.887	310,533
2022-04-25	20.600	20.600	20.350	20.350	17.975	266,652
2022-04-22	20.650	20.850	20.550	20.650	18.240	206,260
2022-04-21	20.800	20.850	20.650	20.650	18.240	252,739
2022-04-20	20.800	20.850	20.700	20.750	18.328	98,105
2022-04-19	20.750	20.850	20.650	20.800	18.373	92,401
2022-04-18	20.900	20.900	20.550	20.750	18.328	159,700
2022-04-15	20.850	20.900	20.750	20.900	18.461	65,582
2022-04-14	21.000	21.050	20.850	20.900	18.461	202,473
2022-04-13	20.900	20.950	20.700	20.950	18.505	177,340
2022-04-12	20.700	20.700	20.500	20.650	18.240	232,212
2022-04-11	20.950	20.950	20.550	20.700	18.284	691,011
2022-04-08	21.400	21.500	21.150	21.150	18.682	331,147
2022-04-07	21.800	21.800	21.250	21.350	18.858	798,385
2022-04-06	21.500	21.850	21.450	21.800	19.256	864,758
2022-04-01	21.200	21.600	21.100	21.500	18.991	854,730
2022-03-31	20.850	21.350	20.850	21.250	18.770	1,456,002
2022-03-30	20.400	20.450	20.350	20.400	18.019	191,958
2022-03-29	20.300	20.400	20.300	20.350	17.975	72,388
2022-03-28	20.500	20.500	20.300	20.300	17.931	272,283
2022-03-25	20.450	20.600	20.450	20.550	18.152	174,591
2022-03-24	20.550	20.550	20.450	20.450	18.063	242,622
2022-03-23	20.550	20.600	20.450	20.600	18.196	284,520
2022-03-22	20.400	20.400	20.250	20.400	18.019	149,170
2022-03-21	20.350	20.400	20.300	20.400	18.019	212,456
2022-03-18	20.400	20.400	20.250	20.300	17.931	214,383
2022-03-17	20.000	20.400	19.950	20.400	18.019	717,162
2022-03-16	19.800	19.900	19.750	19.900	17.578	145,238
2022-03-15	19.900	20.050	19.800	19.800	17.489	154,549
2022-03-14	19.850	20.050	19.800	20.000	17.666	108,201
2022-03-11	19.950	19.950	19.650	19.850	17.533	289,623
2022-03-10	19.700	19.950	19.700	19.950	17.622	106,211
2022-03-09	19.600	19.650	19.550	19.600	17.313	136,532
2022-03-08	19.800	19.850	19.550	19.550	17.268	399,915
2022-03-07	20.000	20.100	19.700	19.850	17.533	308,770
2022-03-04	20.200	20.200	20.050	20.100	17.754	92,243
2022-03-03	20.150	20.200	20.100	20.150	17.798	111,587
2022-03-02	20.100	20.150	20.000	20.100	17.754	161,548
2022-03-01	19.950	20.200	19.900	19.950	17.622	196,070
2022-02-25	19.900	19.950	19.750	19.800	17.489	263,000
2022-02-24	20.000	20.100	19.800	19.850	17.533	185,306
2022-02-23	19.950	20.100	19.950	20.000	17.666	93,010
2022-02-22	20.000	20.050	19.850	19.950	17.622	333,877
2022-02-21	20.100	20.200	20.050	20.100	17.754	130,552
2022-02-18	19.850	20.200	19.850	20.100	17.754	157,091
2022-02-17	20.050	20.050	19.850	19.900	17.578	252,023

← NewerPage 19 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.