Chia Hsin Cement Corporation (TPE:1103)
Taiwan · Delayed Price · Currency is TWD 13.90
-0.15 (-1.07%)
Aug 1, 2025, 1:30 PM CST
Chia Hsin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.85 | 13.90 | 13.75 | 13.85 | - | -1.42% | 234,753 |
| Jul 31, 2025 | 14.00 | 14.05 | 13.75 | 14.05 | 14.05 | - | 896,867 |
| Jul 30, 2025 | 13.95 | 14.15 | 13.90 | 14.05 | 14.05 | - | 383,910 |
| Jul 29, 2025 | 14.10 | 14.15 | 13.95 | 14.05 | 14.05 | -0.71% | 245,634 |
| Jul 28, 2025 | 14.05 | 14.15 | 14.00 | 14.15 | 14.15 | 0.71% | 300,817 |
| Jul 25, 2025 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | - | 160,552 |
| Jul 24, 2025 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | -4.10% | 372,866 |
| Jul 23, 2025 | 14.45 | 14.70 | 14.40 | 14.65 | 14.10 | 2.09% | 871,196 |
| Jul 22, 2025 | 14.50 | 14.55 | 14.30 | 14.35 | 13.81 | -0.69% | 277,941 |
| Jul 21, 2025 | 14.45 | 14.50 | 14.40 | 14.45 | 13.91 | 0.35% | 233,338 |
| Jul 18, 2025 | 14.45 | 14.45 | 14.30 | 14.40 | 13.86 | 0.35% | 154,155 |
| Jul 17, 2025 | 14.35 | 14.40 | 14.30 | 14.35 | 13.81 | 1.06% | 267,135 |
| Jul 16, 2025 | 14.15 | 14.35 | 14.10 | 14.20 | 13.67 | - | 195,568 |
| Jul 15, 2025 | 14.20 | 14.30 | 14.15 | 14.20 | 13.67 | - | 148,709 |
| Jul 14, 2025 | 14.30 | 14.45 | 14.15 | 14.20 | 13.67 | -1.05% | 408,784 |
| Jul 11, 2025 | 14.35 | 14.40 | 14.30 | 14.35 | 13.81 | - | 243,593 |
| Jul 10, 2025 | 14.40 | 14.45 | 14.30 | 14.35 | 13.81 | -0.35% | 373,531 |
| Jul 9, 2025 | 14.35 | 14.45 | 14.35 | 14.40 | 13.86 | -0.35% | 143,020 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.35 | 14.45 | 13.91 | -1.37% | 327,319 |
| Jul 7, 2025 | 14.65 | 14.75 | 14.55 | 14.65 | 14.10 | 0.69% | 206,570 |
| Jul 4, 2025 | 14.75 | 14.75 | 14.50 | 14.55 | 14.00 | -1.36% | 224,038 |
| Jul 3, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | 14.20 | 0.68% | 334,062 |
| Jul 2, 2025 | 14.80 | 14.80 | 14.60 | 14.65 | 14.10 | -0.68% | 178,096 |
| Jul 1, 2025 | 14.70 | 14.90 | 14.70 | 14.75 | 14.20 | 0.68% | 507,054 |
| Jun 30, 2025 | 14.70 | 14.70 | 14.55 | 14.65 | 14.10 | -0.34% | 140,752 |
| Jun 27, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.15 | 0.34% | 387,714 |
| Jun 26, 2025 | 14.45 | 14.75 | 14.45 | 14.65 | 14.10 | 1.38% | 328,496 |
| Jun 25, 2025 | 14.40 | 14.45 | 14.25 | 14.45 | 13.91 | 0.35% | 183,986 |
| Jun 24, 2025 | 14.25 | 14.40 | 14.20 | 14.40 | 13.86 | 2.49% | 265,572 |
| Jun 23, 2025 | 14.05 | 14.10 | 13.80 | 14.05 | 13.52 | - | 311,293 |
| Jun 20, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 13.52 | -1.75% | 2,554,544 |
| Jun 19, 2025 | 14.50 | 14.55 | 14.30 | 14.30 | 13.76 | -1.72% | 516,315 |
| Jun 18, 2025 | 14.60 | 14.65 | 14.50 | 14.55 | 14.00 | -0.34% | 217,724 |
| Jun 17, 2025 | 14.55 | 14.70 | 14.45 | 14.60 | 14.05 | 0.34% | 265,612 |
| Jun 16, 2025 | 14.45 | 14.60 | 14.35 | 14.55 | 14.00 | 0.34% | 229,197 |
| Jun 13, 2025 | 14.60 | 14.65 | 14.45 | 14.50 | 13.95 | -1.69% | 351,745 |
| Jun 12, 2025 | 14.70 | 14.80 | 14.65 | 14.75 | 14.20 | 0.34% | 217,586 |
| Jun 11, 2025 | 15.00 | 15.00 | 14.65 | 14.70 | 14.15 | -2.00% | 435,280 |
| Jun 10, 2025 | 15.10 | 15.15 | 15.00 | 15.00 | 14.44 | -0.33% | 501,820 |
| Jun 9, 2025 | 15.20 | 15.20 | 14.95 | 15.05 | 14.48 | -0.33% | 206,459 |
| Jun 6, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 14.53 | 1.00% | 476,247 |
| Jun 5, 2025 | 14.80 | 15.00 | 14.75 | 14.95 | 14.39 | 1.01% | 329,671 |
| Jun 4, 2025 | 14.75 | 14.95 | 14.65 | 14.80 | 14.24 | 1.02% | 421,095 |
| Jun 3, 2025 | 14.85 | 14.85 | 14.55 | 14.65 | 14.10 | -0.34% | 417,971 |
| Jun 2, 2025 | 15.00 | 15.00 | 14.65 | 14.70 | 14.15 | -2.97% | 741,696 |
| May 29, 2025 | 15.20 | 15.25 | 14.95 | 15.15 | 14.58 | - | 382,376 |
| May 28, 2025 | 15.40 | 15.50 | 14.95 | 15.15 | 14.58 | -1.30% | 493,777 |
| May 27, 2025 | 15.65 | 15.75 | 15.25 | 15.35 | 14.77 | -1.92% | 596,888 |
| May 26, 2025 | 15.95 | 16.00 | 15.55 | 15.65 | 15.06 | -1.57% | 610,853 |
| May 23, 2025 | 15.90 | 16.00 | 15.85 | 15.90 | 15.30 | -0.62% | 194,946 |