Chia Hsin Cement Corporation (TPE:1103)
Taiwan · Delayed Price · Currency is TWD 13.25
+0.10 (0.76%)
Oct 17, 2025, 2:36 PM CST
Chia Hsin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 13.20 | 13.30 | 13.15 | 13.25 | 13.25 | 0.76% | 445,474 |
| Oct 16, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 0.77% | 189,271 |
| Oct 15, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | - | 260,387 |
| Oct 14, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | 0.38% | 293,371 |
| Oct 13, 2025 | 13.20 | 13.20 | 12.85 | 13.00 | 13.00 | -1.52% | 619,237 |
| Oct 9, 2025 | 13.25 | 13.25 | 13.15 | 13.20 | 13.20 | -0.38% | 365,219 |
| Oct 8, 2025 | 13.40 | 13.40 | 13.20 | 13.25 | 13.25 | -0.75% | 358,227 |
| Oct 7, 2025 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | 0.38% | 191,608 |
| Oct 3, 2025 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | -0.75% | 428,622 |
| Oct 2, 2025 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | -0.37% | 384,717 |
| Oct 1, 2025 | 13.65 | 13.70 | 13.45 | 13.45 | 13.45 | -1.82% | 550,981 |
| Sep 30, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.11% | 591,352 |
| Sep 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Sep 26, 2025 | 13.60 | 13.65 | 13.45 | 13.55 | 13.55 | -0.37% | 556,684 |
| Sep 25, 2025 | 13.45 | 13.65 | 13.35 | 13.60 | 13.60 | 1.49% | 507,414 |
| Sep 24, 2025 | 13.45 | 13.45 | 13.35 | 13.40 | 13.40 | -0.74% | 479,402 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.45 | 13.50 | 13.50 | -0.74% | 317,531 |
| Sep 22, 2025 | 13.50 | 13.70 | 13.45 | 13.60 | 13.60 | 0.74% | 610,614 |
| Sep 19, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 404,964 |
| Sep 18, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | - | 200,712 |
| Sep 17, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | -0.37% | 290,428 |
| Sep 16, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | - | 313,663 |
| Sep 15, 2025 | 13.30 | 13.40 | 13.25 | 13.35 | 13.35 | 0.38% | 264,573 |
| Sep 12, 2025 | 13.20 | 13.30 | 13.05 | 13.30 | 13.30 | 0.38% | 252,326 |
| Sep 11, 2025 | 13.40 | 13.45 | 13.20 | 13.25 | 13.25 | -1.49% | 401,614 |
| Sep 10, 2025 | 13.35 | 13.45 | 13.30 | 13.45 | 13.45 | 0.75% | 452,449 |
| Sep 9, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1.14% | 324,439 |
| Sep 8, 2025 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | 0.38% | 423,721 |
| Sep 5, 2025 | 13.35 | 13.45 | 13.00 | 13.15 | 13.15 | -1.50% | 1,593,383 |
| Sep 4, 2025 | 13.25 | 13.50 | 13.20 | 13.35 | 13.35 | 1.14% | 1,462,644 |
| Sep 3, 2025 | 13.20 | 13.30 | 13.15 | 13.20 | 13.20 | - | 182,142 |
| Sep 2, 2025 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | -0.38% | 216,020 |
| Sep 1, 2025 | 13.35 | 13.35 | 13.15 | 13.25 | 13.25 | -0.75% | 583,159 |
| Aug 29, 2025 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | -0.37% | 364,832 |
| Aug 28, 2025 | 13.40 | 13.50 | 13.35 | 13.40 | 13.40 | - | 362,636 |
| Aug 27, 2025 | 13.35 | 13.50 | 13.35 | 13.40 | 13.40 | - | 327,089 |
| Aug 26, 2025 | 13.40 | 13.45 | 13.35 | 13.40 | 13.40 | -0.37% | 211,056 |
| Aug 25, 2025 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | 0.37% | 239,241 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | -0.74% | 379,023 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | 0.75% | 437,418 |
| Aug 20, 2025 | 13.65 | 13.65 | 13.30 | 13.40 | 13.40 | -0.74% | 740,256 |
| Aug 19, 2025 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | -0.74% | 776,410 |
| Aug 18, 2025 | 13.60 | 13.75 | 13.55 | 13.60 | 13.60 | -0.73% | 389,815 |
| Aug 15, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.37% | 318,797 |
| Aug 14, 2025 | 13.70 | 13.75 | 13.65 | 13.65 | 13.65 | -0.36% | 559,785 |
| Aug 13, 2025 | 13.70 | 13.80 | 13.65 | 13.70 | 13.70 | - | 293,927 |
| Aug 12, 2025 | 13.75 | 13.75 | 13.65 | 13.70 | 13.70 | -0.72% | 619,316 |
| Aug 11, 2025 | 13.85 | 13.95 | 13.70 | 13.80 | 13.80 | -0.72% | 542,506 |
| Aug 8, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.36% | 145,502 |
| Aug 7, 2025 | 13.90 | 14.00 | 13.85 | 13.95 | 13.95 | 0.36% | 346,714 |