Chia Hsin Cement Corporation (TPE:1103)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.05 (-0.36%)
Jan 22, 2026, 1:35 PM CST
Chia Hsin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 398,196 |
| Jan 21, 2026 | 13.95 | 14.15 | 13.90 | 14.05 | 14.05 | 0.36% | 354,425 |
| Jan 20, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 153,608 |
| Jan 19, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | -0.35% | 364,691 |
| Jan 16, 2026 | 14.15 | 14.15 | 14.05 | 14.15 | 14.15 | - | 212,597 |
| Jan 15, 2026 | 14.10 | 14.15 | 14.05 | 14.15 | 14.15 | 0.71% | 339,581 |
| Jan 14, 2026 | 14.05 | 14.10 | 14.00 | 14.05 | 14.05 | 0.72% | 372,448 |
| Jan 13, 2026 | 14.05 | 14.05 | 13.90 | 13.95 | 13.95 | -0.71% | 380,884 |
| Jan 12, 2026 | 14.00 | 14.10 | 13.95 | 14.05 | 14.05 | 0.72% | 502,346 |
| Jan 9, 2026 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 1.09% | 289,462 |
| Jan 8, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | - | 341,207 |
| Jan 7, 2026 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 466,064 |
| Jan 6, 2026 | 13.75 | 13.85 | 13.70 | 13.70 | 13.70 | -0.36% | 402,381 |
| Jan 5, 2026 | 13.80 | 13.90 | 13.75 | 13.75 | 13.75 | -0.72% | 437,756 |
| Jan 2, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.72% | 383,039 |
| Dec 31, 2025 | 13.95 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 240,301 |
| Dec 30, 2025 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | -0.36% | 124,709 |
| Dec 29, 2025 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | 392,440 |
| Dec 26, 2025 | 14.00 | 14.10 | 13.95 | 14.00 | 14.00 | - | 244,387 |
| Dec 24, 2025 | 13.95 | 14.15 | 13.95 | 14.00 | 14.00 | - | 143,406 |
| Dec 23, 2025 | 14.15 | 14.30 | 14.00 | 14.00 | 14.00 | -1.06% | 210,732 |
| Dec 22, 2025 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | -0.35% | 375,018 |
| Dec 19, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 1,278,382 |
| Dec 18, 2025 | 13.80 | 13.90 | 13.75 | 13.90 | 13.90 | 1.09% | 181,027 |
| Dec 17, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.08% | 423,753 |
| Dec 16, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -0.36% | 410,638 |
| Dec 15, 2025 | 13.95 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 187,870 |
| Dec 12, 2025 | 14.05 | 14.15 | 13.95 | 14.00 | 14.00 | - | 152,046 |
| Dec 11, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 186,658 |
| Dec 10, 2025 | 14.05 | 14.10 | 14.00 | 14.00 | 14.00 | -0.36% | 103,709 |
| Dec 9, 2025 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | 0.72% | 250,038 |
| Dec 8, 2025 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | 0.72% | 166,349 |
| Dec 5, 2025 | 14.05 | 14.10 | 13.85 | 13.85 | 13.85 | -2.12% | 384,523 |
| Dec 4, 2025 | 14.20 | 14.30 | 14.05 | 14.15 | 14.15 | -0.70% | 176,367 |
| Dec 3, 2025 | 14.30 | 14.30 | 14.10 | 14.25 | 14.25 | - | 225,070 |
| Dec 2, 2025 | 14.15 | 14.25 | 14.10 | 14.25 | 14.25 | 0.71% | 241,542 |
| Dec 1, 2025 | 13.80 | 14.15 | 13.80 | 14.15 | 14.15 | 1.80% | 356,119 |
| Nov 28, 2025 | 13.80 | 14.05 | 13.80 | 13.90 | 13.90 | -0.36% | 506,203 |
| Nov 27, 2025 | 13.90 | 14.00 | 13.90 | 13.95 | 13.95 | 0.36% | 278,726 |
| Nov 26, 2025 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | 1.46% | 312,167 |
| Nov 25, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.36% | 201,505 |
| Nov 24, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | 13.75 | 2.23% | 635,532 |
| Nov 21, 2025 | 13.45 | 13.45 | 13.35 | 13.45 | 13.45 | - | 276,895 |
| Nov 20, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 1.13% | 408,105 |
| Nov 19, 2025 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | -0.37% | 237,062 |
| Nov 18, 2025 | 13.40 | 13.40 | 13.30 | 13.35 | 13.35 | -1.11% | 376,926 |
| Nov 17, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.37% | 247,008 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | - | 293,776 |
| Nov 13, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -0.74% | 356,387 |
| Nov 12, 2025 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 1.12% | 478,038 |