Chia Hsin Cement Corporation (TPE:1103)
Taiwan · Delayed Price · Currency is TWD 13.35
-0.05 (-0.37%)
Aug 29, 2025, 2:38 PM CST
Chia Hsin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | -0.37% | 361,346 |
| 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 |
| Aug 6, 2025 | 13.85 | 14.00 | 13.80 | 13.90 | 13.90 | 0.36% | 162,753 |
| Aug 5, 2025 | 13.80 | 13.95 | 13.80 | 13.85 | 13.85 | - | 355,602 |
| Aug 4, 2025 | 13.80 | 13.90 | 13.55 | 13.85 | 13.85 | -0.36% | 479,140 |
| Aug 1, 2025 | 13.85 | 13.95 | 13.75 | 13.90 | 13.90 | -1.07% | 423,907 |
| 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 |