1109.TW - Hsing Ta Cement Company Limited

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201919.0519.3519.0019.2519.252,009,000
Dec 10, 201918.5019.0018.3018.8518.851,440,100
Dec 09, 201918.4518.5018.3518.3518.35499,000
Dec 06, 201918.5018.6018.3018.4518.45547,624
Dec 05, 201918.6018.6018.4518.5018.50215,353
Dec 04, 201918.7018.7018.4018.6018.60222,688
Dec 03, 201918.4018.7518.4018.7518.75283,123
Dec 02, 201918.7518.7518.3518.4018.40243,000
Nov 29, 201918.7018.7018.4518.5518.55327,256
Nov 28, 201918.8018.8018.7018.7518.75239,003
Nov 27, 201918.9518.9518.8018.9018.90235,000
Nov 26, 201919.0019.0518.9019.0019.00266,500
Nov 25, 201919.0019.1018.9019.0019.00380,044
Nov 22, 201919.2019.2019.0019.0519.05207,000
Nov 21, 201919.2519.2519.0019.2019.20295,446
Nov 20, 201919.0519.3019.0019.3019.30704,141
Nov 19, 201919.0019.0518.6519.0519.05522,999
Nov 18, 201919.0019.2519.0019.1019.101,127,272
Nov 15, 201918.8519.0518.8018.9518.951,618,750
Nov 14, 201918.8018.8518.6518.7518.75524,366
Nov 13, 201918.3518.8518.2518.8018.80898,812
Nov 12, 201917.9518.3517.9518.3018.30637,550
Nov 11, 201918.2518.2517.8017.9017.90994,011
Nov 08, 201918.7018.8518.6518.7018.70323,059
Nov 07, 201918.6518.7518.5518.7018.70221,798
Nov 06, 201918.6018.7018.5518.6518.65223,800
Nov 05, 201918.5018.6018.4018.6018.60583,000
Nov 04, 201918.5018.5518.3518.4018.40526,170
Nov 01, 201918.3518.4018.3018.3018.30147,241
Oct 31, 201918.4518.5518.3018.3018.30200,114
Oct 30, 201918.4018.5018.3018.4518.45226,100
Oct 29, 201918.5518.5518.3018.4518.45702,416
Oct 28, 201918.6018.7018.4518.5518.55249,105
Oct 25, 201918.8018.8018.5018.6018.60158,638
Oct 24, 201918.6018.7018.5018.7018.70512,776
Oct 23, 201918.7518.8018.3018.5518.55841,000
Oct 22, 201918.5018.8018.5018.8018.801,158,570
Oct 21, 201918.4518.5018.3518.4518.45573,021
Oct 18, 201918.4018.4518.2518.4018.40552,700
Oct 17, 201918.2518.4018.2018.4018.40905,900
Oct 16, 201918.2518.3518.1518.2018.20801,111
Oct 15, 201917.7018.2517.7018.2018.201,375,651
Oct 14, 201917.9018.0017.7017.7517.75310,000
Oct 09, 201917.7018.0017.6017.8017.80431,737
Oct 08, 201917.6517.8517.5517.7517.75345,908
Oct 07, 201917.4517.7517.3517.7017.70212,750
Oct 04, 201917.5017.5017.3017.3517.35156,200
Oct 03, 201917.4017.4517.2517.4017.40177,498
Oct 02, 201917.4517.5517.4517.5517.55130,716
Oct 01, 201917.5517.5517.4017.5517.55234,000
Sep 27, 201917.9017.9017.5017.5017.50446,500
Sep 26, 201917.8518.1017.7017.7517.75763,403
Sep 25, 201917.5517.6017.5017.6017.6083,000
Sep 24, 201917.7017.7017.5017.5517.55130,001
Sep 23, 201917.7517.7517.6017.6017.60369,000
Sep 20, 201917.5517.6017.5517.6017.60234,549
Sep 19, 201917.6517.7017.5017.5517.55145,584
Sep 18, 201917.4517.7017.4517.6517.65440,611
Sep 17, 201917.6017.6017.4017.4517.45255,538
Sep 16, 201917.6517.7517.4517.6517.65655,600
Sep 12, 201917.6517.7017.4517.6017.60635,500
Sep 11, 201917.2517.6017.2517.6017.601,610,517
Sep 10, 201916.7017.2016.5017.1517.15894,000
Sep 06, 201916.3016.5516.3016.5016.50347,150
Sep 05, 201916.3516.3516.1016.2016.20688,075
Sep 04, 201916.4016.4516.3016.4016.40198,099
Sep 03, 201916.5016.5516.4016.4016.40192,084
Sep 02, 201916.3516.5016.3516.4516.45148,050
Aug 30, 201916.2016.4516.2016.3516.35332,452
Aug 29, 201916.2016.2516.0516.1516.15174,000
Aug 28, 201916.2016.2516.0516.1016.10234,514
Aug 27, 201916.2516.3016.1016.2016.20112,000
Aug 26, 2019------
Aug 23, 201916.1516.3516.1016.3016.30239,080
Aug 22, 201916.4016.6016.1516.2516.25745,812
Aug 21, 201916.6516.6516.2016.4016.40863,430
Aug 20, 201916.8016.9016.5516.6516.65363,137
Aug 19, 201916.2516.7016.2016.7016.70615,001
Aug 16, 201916.3516.4015.9516.0016.001,335,000
Aug 15, 201916.7017.0016.2016.2516.251,222,136
Aug 14, 201917.0517.2016.9517.1017.10386,200
Aug 13, 201917.0017.1016.8017.0517.05294,000
Aug 12, 201916.8517.1516.7517.1517.15346,241
Aug 08, 201916.6516.8516.6016.8516.85618,047
Aug 07, 201916.7016.9016.6016.9016.90678,488
Aug 06, 201916.6516.9016.5516.8516.85585,150
Aug 05, 201917.2517.4517.1017.2017.20252,812
Aug 02, 201917.7017.7017.0517.4017.40639,850
Aug 01, 201917.8517.8517.6017.7517.75329,000
Jul 31, 201917.8517.9017.6517.8517.85312,584
Jul 30, 201917.9017.9517.7517.9017.90375,159
Jul 29, 201917.5017.9517.5017.9017.90435,762
Jul 26, 201917.2517.5017.2017.5017.50359,650
Jul 25, 201917.2517.2517.0517.2517.25644,748
Jul 24, 201917.7517.7517.1017.2517.251,268,660
Jul 23, 201918.0518.0517.6017.7517.75750,878
Jul 22, 201918.1018.2018.0018.0518.05346,700
Jul 19, 201918.3518.3518.0018.1018.10740,250
Jul 18, 201918.5018.5018.3018.3518.35211,428
Jul 17, 201918.6518.6518.4518.6018.60259,375
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...