1109.TW - Hsing Ta Cement Company Limited
Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2019 | 19.05 | 19.35 | 19.00 | 19.25 | 19.25 | 2,009,000 |
| Dec 10, 2019 | 18.50 | 19.00 | 18.30 | 18.85 | 18.85 | 1,440,100 |
| Dec 09, 2019 | 18.45 | 18.50 | 18.35 | 18.35 | 18.35 | 499,000 |
| Dec 06, 2019 | 18.50 | 18.60 | 18.30 | 18.45 | 18.45 | 547,624 |
| Dec 05, 2019 | 18.60 | 18.60 | 18.45 | 18.50 | 18.50 | 215,353 |
| Dec 04, 2019 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | 222,688 |
| Dec 03, 2019 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | 283,123 |
| Dec 02, 2019 | 18.75 | 18.75 | 18.35 | 18.40 | 18.40 | 243,000 |
| Nov 29, 2019 | 18.70 | 18.70 | 18.45 | 18.55 | 18.55 | 327,256 |
| Nov 28, 2019 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | 239,003 |
| Nov 27, 2019 | 18.95 | 18.95 | 18.80 | 18.90 | 18.90 | 235,000 |
| Nov 26, 2019 | 19.00 | 19.05 | 18.90 | 19.00 | 19.00 | 266,500 |
| Nov 25, 2019 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | 380,044 |
| Nov 22, 2019 | 19.20 | 19.20 | 19.00 | 19.05 | 19.05 | 207,000 |
| Nov 21, 2019 | 19.25 | 19.25 | 19.00 | 19.20 | 19.20 | 295,446 |
| Nov 20, 2019 | 19.05 | 19.30 | 19.00 | 19.30 | 19.30 | 704,141 |
| Nov 19, 2019 | 19.00 | 19.05 | 18.65 | 19.05 | 19.05 | 522,999 |
| Nov 18, 2019 | 19.00 | 19.25 | 19.00 | 19.10 | 19.10 | 1,127,272 |
| Nov 15, 2019 | 18.85 | 19.05 | 18.80 | 18.95 | 18.95 | 1,618,750 |
| Nov 14, 2019 | 18.80 | 18.85 | 18.65 | 18.75 | 18.75 | 524,366 |
| Nov 13, 2019 | 18.35 | 18.85 | 18.25 | 18.80 | 18.80 | 898,812 |
| Nov 12, 2019 | 17.95 | 18.35 | 17.95 | 18.30 | 18.30 | 637,550 |
| Nov 11, 2019 | 18.25 | 18.25 | 17.80 | 17.90 | 17.90 | 994,011 |
| Nov 08, 2019 | 18.70 | 18.85 | 18.65 | 18.70 | 18.70 | 323,059 |
| Nov 07, 2019 | 18.65 | 18.75 | 18.55 | 18.70 | 18.70 | 221,798 |
| Nov 06, 2019 | 18.60 | 18.70 | 18.55 | 18.65 | 18.65 | 223,800 |
| Nov 05, 2019 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 583,000 |
| Nov 04, 2019 | 18.50 | 18.55 | 18.35 | 18.40 | 18.40 | 526,170 |
| Nov 01, 2019 | 18.35 | 18.40 | 18.30 | 18.30 | 18.30 | 147,241 |
| Oct 31, 2019 | 18.45 | 18.55 | 18.30 | 18.30 | 18.30 | 200,114 |
| Oct 30, 2019 | 18.40 | 18.50 | 18.30 | 18.45 | 18.45 | 226,100 |
| Oct 29, 2019 | 18.55 | 18.55 | 18.30 | 18.45 | 18.45 | 702,416 |
| Oct 28, 2019 | 18.60 | 18.70 | 18.45 | 18.55 | 18.55 | 249,105 |
| Oct 25, 2019 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | 158,638 |
| Oct 24, 2019 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 512,776 |
| Oct 23, 2019 | 18.75 | 18.80 | 18.30 | 18.55 | 18.55 | 841,000 |
| Oct 22, 2019 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1,158,570 |
| Oct 21, 2019 | 18.45 | 18.50 | 18.35 | 18.45 | 18.45 | 573,021 |
| Oct 18, 2019 | 18.40 | 18.45 | 18.25 | 18.40 | 18.40 | 552,700 |
| Oct 17, 2019 | 18.25 | 18.40 | 18.20 | 18.40 | 18.40 | 905,900 |
| Oct 16, 2019 | 18.25 | 18.35 | 18.15 | 18.20 | 18.20 | 801,111 |
| Oct 15, 2019 | 17.70 | 18.25 | 17.70 | 18.20 | 18.20 | 1,375,651 |
| Oct 14, 2019 | 17.90 | 18.00 | 17.70 | 17.75 | 17.75 | 310,000 |
| Oct 09, 2019 | 17.70 | 18.00 | 17.60 | 17.80 | 17.80 | 431,737 |
| Oct 08, 2019 | 17.65 | 17.85 | 17.55 | 17.75 | 17.75 | 345,908 |
| Oct 07, 2019 | 17.45 | 17.75 | 17.35 | 17.70 | 17.70 | 212,750 |
| Oct 04, 2019 | 17.50 | 17.50 | 17.30 | 17.35 | 17.35 | 156,200 |
| Oct 03, 2019 | 17.40 | 17.45 | 17.25 | 17.40 | 17.40 | 177,498 |
| Oct 02, 2019 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 130,716 |
| Oct 01, 2019 | 17.55 | 17.55 | 17.40 | 17.55 | 17.55 | 234,000 |
| Sep 27, 2019 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | 446,500 |
| Sep 26, 2019 | 17.85 | 18.10 | 17.70 | 17.75 | 17.75 | 763,403 |
| Sep 25, 2019 | 17.55 | 17.60 | 17.50 | 17.60 | 17.60 | 83,000 |
| Sep 24, 2019 | 17.70 | 17.70 | 17.50 | 17.55 | 17.55 | 130,001 |
| Sep 23, 2019 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | 369,000 |
| Sep 20, 2019 | 17.55 | 17.60 | 17.55 | 17.60 | 17.60 | 234,549 |
| Sep 19, 2019 | 17.65 | 17.70 | 17.50 | 17.55 | 17.55 | 145,584 |
| Sep 18, 2019 | 17.45 | 17.70 | 17.45 | 17.65 | 17.65 | 440,611 |
| Sep 17, 2019 | 17.60 | 17.60 | 17.40 | 17.45 | 17.45 | 255,538 |
| Sep 16, 2019 | 17.65 | 17.75 | 17.45 | 17.65 | 17.65 | 655,600 |
| Sep 12, 2019 | 17.65 | 17.70 | 17.45 | 17.60 | 17.60 | 635,500 |
| Sep 11, 2019 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | 1,610,517 |
| Sep 10, 2019 | 16.70 | 17.20 | 16.50 | 17.15 | 17.15 | 894,000 |
| Sep 06, 2019 | 16.30 | 16.55 | 16.30 | 16.50 | 16.50 | 347,150 |
| Sep 05, 2019 | 16.35 | 16.35 | 16.10 | 16.20 | 16.20 | 688,075 |
| Sep 04, 2019 | 16.40 | 16.45 | 16.30 | 16.40 | 16.40 | 198,099 |
| Sep 03, 2019 | 16.50 | 16.55 | 16.40 | 16.40 | 16.40 | 192,084 |
| Sep 02, 2019 | 16.35 | 16.50 | 16.35 | 16.45 | 16.45 | 148,050 |
| Aug 30, 2019 | 16.20 | 16.45 | 16.20 | 16.35 | 16.35 | 332,452 |
| Aug 29, 2019 | 16.20 | 16.25 | 16.05 | 16.15 | 16.15 | 174,000 |
| Aug 28, 2019 | 16.20 | 16.25 | 16.05 | 16.10 | 16.10 | 234,514 |
| Aug 27, 2019 | 16.25 | 16.30 | 16.10 | 16.20 | 16.20 | 112,000 |
| Aug 26, 2019 | - | - | - | - | - | - |
| Aug 23, 2019 | 16.15 | 16.35 | 16.10 | 16.30 | 16.30 | 239,080 |
| Aug 22, 2019 | 16.40 | 16.60 | 16.15 | 16.25 | 16.25 | 745,812 |
| Aug 21, 2019 | 16.65 | 16.65 | 16.20 | 16.40 | 16.40 | 863,430 |
| Aug 20, 2019 | 16.80 | 16.90 | 16.55 | 16.65 | 16.65 | 363,137 |
| Aug 19, 2019 | 16.25 | 16.70 | 16.20 | 16.70 | 16.70 | 615,001 |
| Aug 16, 2019 | 16.35 | 16.40 | 15.95 | 16.00 | 16.00 | 1,335,000 |
| Aug 15, 2019 | 16.70 | 17.00 | 16.20 | 16.25 | 16.25 | 1,222,136 |
| Aug 14, 2019 | 17.05 | 17.20 | 16.95 | 17.10 | 17.10 | 386,200 |
| Aug 13, 2019 | 17.00 | 17.10 | 16.80 | 17.05 | 17.05 | 294,000 |
| Aug 12, 2019 | 16.85 | 17.15 | 16.75 | 17.15 | 17.15 | 346,241 |
| Aug 08, 2019 | 16.65 | 16.85 | 16.60 | 16.85 | 16.85 | 618,047 |
| Aug 07, 2019 | 16.70 | 16.90 | 16.60 | 16.90 | 16.90 | 678,488 |
| Aug 06, 2019 | 16.65 | 16.90 | 16.55 | 16.85 | 16.85 | 585,150 |
| Aug 05, 2019 | 17.25 | 17.45 | 17.10 | 17.20 | 17.20 | 252,812 |
| Aug 02, 2019 | 17.70 | 17.70 | 17.05 | 17.40 | 17.40 | 639,850 |
| Aug 01, 2019 | 17.85 | 17.85 | 17.60 | 17.75 | 17.75 | 329,000 |
| Jul 31, 2019 | 17.85 | 17.90 | 17.65 | 17.85 | 17.85 | 312,584 |
| Jul 30, 2019 | 17.90 | 17.95 | 17.75 | 17.90 | 17.90 | 375,159 |
| Jul 29, 2019 | 17.50 | 17.95 | 17.50 | 17.90 | 17.90 | 435,762 |
| Jul 26, 2019 | 17.25 | 17.50 | 17.20 | 17.50 | 17.50 | 359,650 |
| Jul 25, 2019 | 17.25 | 17.25 | 17.05 | 17.25 | 17.25 | 644,748 |
| Jul 24, 2019 | 17.75 | 17.75 | 17.10 | 17.25 | 17.25 | 1,268,660 |
| Jul 23, 2019 | 18.05 | 18.05 | 17.60 | 17.75 | 17.75 | 750,878 |
| Jul 22, 2019 | 18.10 | 18.20 | 18.00 | 18.05 | 18.05 | 346,700 |
| Jul 19, 2019 | 18.35 | 18.35 | 18.00 | 18.10 | 18.10 | 740,250 |
| Jul 18, 2019 | 18.50 | 18.50 | 18.30 | 18.35 | 18.35 | 211,428 |
| Jul 17, 2019 | 18.65 | 18.65 | 18.45 | 18.60 | 18.60 | 259,375 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...