Chia Hsin Cement Corporation (TPE:1103)
Taiwan · Delayed Price · Currency is TWD 13.75
-0.15 (-1.08%)
Dec 17, 2025, 1:30 PM CST
Chia Hsin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -0.37% | 223,006 |
| Nov 10, 2025 | 13.20 | 13.45 | 13.20 | 13.45 | 13.45 | 2.28% | 618,142 |
| Nov 7, 2025 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | - | 47,093 |
| Nov 6, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 292,565 |
| Nov 5, 2025 | 12.85 | 13.00 | 12.75 | 13.00 | 13.00 | 0.39% | 266,733 |
| Nov 4, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 0.78% | 560,471 |
| Nov 3, 2025 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | -0.77% | 526,378 |
| Oct 31, 2025 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | -0.38% | 459,860 |
| Oct 30, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 266,505 |
| Oct 29, 2025 | 13.15 | 13.20 | 13.05 | 13.05 | 13.05 | -0.76% | 300,201 |
| Oct 28, 2025 | 13.35 | 13.35 | 13.15 | 13.15 | 13.15 | -1.13% | 279,315 |
| Oct 27, 2025 | 13.30 | 13.35 | 13.20 | 13.30 | 13.30 | - | 187,838 |
| Oct 23, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 273,090 |
| Oct 22, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.38% | 235,623 |
| Oct 21, 2025 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | - | 108,530 |
| Oct 20, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | - | 160,142 |
| Oct 17, 2025 | 13.20 | 13.30 | 13.15 | 13.25 | 13.25 | 0.76% | 465,151 |
| 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 |