Hsing Ta Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.000	20.000	19.850	19.900	17.578	162,084
2022-02-15	19.900	19.950	19.800	19.850	17.533	188,531
2022-02-14	20.100	20.100	19.850	19.900	17.578	275,004
2022-02-11	20.100	20.200	20.050	20.100	17.754	229,300
2022-02-10	20.100	20.150	20.050	20.150	17.798	140,195
2022-02-09	20.150	20.150	20.000	20.100	17.754	258,427
2022-02-08	20.150	20.150	20.050	20.150	17.798	156,638
2022-02-07	19.900	20.150	19.900	20.150	17.798	212,525
2022-01-26	19.700	19.900	19.700	19.900	17.578	123,620
2022-01-25	19.800	19.800	19.650	19.700	17.401	240,378
2022-01-24	19.850	19.900	19.600	19.850	17.533	205,505
2022-01-21	20.100	20.100	19.850	19.850	17.533	434,919
2022-01-20	20.000	20.100	19.950	20.100	17.754	164,860
2022-01-19	20.100	20.100	19.950	20.050	17.710	234,103
2022-01-18	20.100	20.250	19.950	20.050	17.710	239,884
2022-01-17	19.950	20.100	19.900	20.000	17.666	258,171
2022-01-14	20.100	20.100	19.900	20.000	17.666	205,504
2022-01-13	20.250	20.250	20.000	20.100	17.754	347,601
2022-01-12	20.000	20.050	19.900	19.950	17.622	222,601
2022-01-11	20.150	20.150	19.900	20.000	17.666	616,150
2022-01-10	20.200	20.200	20.100	20.150	17.798	308,177
2022-01-07	20.400	20.400	20.050	20.200	17.843	454,061
2022-01-06	20.300	20.500	20.300	20.300	17.931	196,580
2022-01-05	20.550	20.550	20.300	20.300	17.931	196,121
2022-01-04	21.000	21.000	20.500	20.550	18.152	278,167
2022-01-03	20.900	21.150	20.750	20.900	18.461	485,101
2021-12-30	20.450	20.950	20.450	20.800	18.373	921,209
2021-12-29	20.350	20.450	20.250	20.400	18.019	362,626
2021-12-28	20.250	20.350	20.150	20.300	17.931	339,326
2021-12-27	20.300	20.350	20.150	20.150	17.798	331,478
2021-12-24	20.250	20.300	20.150	20.200	17.843	139,000
2021-12-23	20.250	20.250	20.100	20.200	17.843	263,659
2021-12-22	20.300	20.300	20.100	20.200	17.843	285,101
2021-12-21	20.050	20.250	20.050	20.200	17.843	223,065
2021-12-20	20.100	20.150	20.000	20.050	17.710	313,688
2021-12-17	20.000	20.100	19.950	20.000	17.666	241,450
2021-12-16	19.900	20.000	19.900	19.950	17.622	101,374
2021-12-15	20.000	20.000	19.800	19.850	17.533	306,834
2021-12-14	20.000	20.050	19.850	19.950	17.622	476,948
2021-12-13	20.200	20.200	20.050	20.150	17.798	100,454
2021-12-10	20.250	20.450	20.050	20.100	17.754	427,091
2021-12-09	20.100	20.150	20.050	20.100	17.754	260,900
2021-12-08	20.100	20.150	20.000	20.100	17.754	384,255
2021-12-07	20.050	20.150	20.000	20.000	17.666	238,389
2021-12-06	20.050	20.100	19.950	20.050	17.710	119,259
2021-12-03	19.900	20.150	19.900	20.050	17.710	147,260
2021-12-02	20.150	20.150	19.900	19.900	17.578	158,500
2021-12-01	19.900	20.150	19.900	20.150	17.798	154,526
2021-11-30	20.100	20.250	20.000	20.000	17.666	398,759
2021-11-29	20.000	20.200	19.700	20.050	17.710	694,084
2021-11-26	20.650	20.700	20.250	20.350	17.975	648,007
2021-11-25	20.850	20.850	20.650	20.750	18.328	522,929
2021-11-24	20.900	21.000	20.800	20.950	18.505	267,606
2021-11-23	21.100	21.150	20.900	20.950	18.505	532,627
2021-11-22	21.250	21.400	21.150	21.150	18.682	343,299
2021-11-19	21.050	21.350	21.000	21.250	18.770	514,704
2021-11-18	21.100	21.200	21.000	21.050	18.593	145,358
2021-11-17	21.150	21.300	21.050	21.050	18.593	345,706
2021-11-16	21.250	21.350	21.150	21.200	18.726	363,260
2021-11-15	21.300	21.450	21.150	21.250	18.770	369,116

← NewerPage 20 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.