Hsing Ta Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 21.300 | 21.500 | 21.100 | 21.200 | 18.726 | 246,394 |
| 2021-11-11 | 21.600 | 21.600 | 21.300 | 21.300 | 18.814 | 242,867 |
| 2021-11-10 | 21.200 | 21.550 | 21.050 | 21.500 | 18.991 | 488,851 |
| 2021-11-09 | 21.100 | 21.200 | 21.050 | 21.150 | 18.682 | 185,661 |
| 2021-11-08 | 21.000 | 21.150 | 20.950 | 21.100 | 18.638 | 380,563 |
| 2021-11-05 | 20.950 | 21.000 | 20.800 | 20.800 | 18.373 | 277,546 |
| 2021-11-04 | 20.900 | 21.000 | 20.900 | 20.950 | 18.505 | 322,185 |
| 2021-11-03 | 20.900 | 21.000 | 20.850 | 20.900 | 18.461 | 233,524 |
| 2021-11-02 | 20.900 | 21.000 | 20.850 | 20.950 | 18.505 | 125,057 |
| 2021-11-01 | 21.050 | 21.050 | 20.850 | 20.900 | 18.461 | 236,436 |
| 2021-10-29 | 20.950 | 21.250 | 20.900 | 21.050 | 18.593 | 230,529 |
| 2021-10-28 | 20.950 | 21.000 | 20.850 | 20.950 | 18.505 | 298,387 |
| 2021-10-27 | 21.100 | 21.100 | 20.900 | 20.950 | 18.505 | 253,503 |
| 2021-10-26 | 21.100 | 21.200 | 21.050 | 21.100 | 18.638 | 236,371 |
| 2021-10-25 | 21.000 | 21.150 | 20.950 | 21.100 | 18.638 | 227,205 |
| 2021-10-22 | 21.800 | 21.800 | 21.050 | 21.100 | 18.638 | 697,151 |
← NewerPage 21 of 21 · 1,216 trading days
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.