Chia Hsin Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.25	13.45	13.00	13.35	13.35	-0.74%	1,232,748
Nov 5, 2026	13.50	13.75	13.45	13.45	13.45	0.37%	639,129
Nov 4, 2026	13.55	13.65	13.25	13.40	13.40	-1.11%	713,343
Nov 3, 2026	13.65	13.80	13.55	13.55	13.55	-2.17%	761,304
Nov 2, 2026	13.80	13.85	13.65	13.85	13.85	1.09%	540,647
Oct 30, 2026	13.80	13.85	13.60	13.70	13.70	-0.72%	583,912
Oct 29, 2026	13.70	13.85	13.65	13.80	13.80	0.36%	750,050
Oct 28, 2026	13.65	13.80	13.65	13.75	13.75	-	662,514
Oct 27, 2026	13.70	13.75	13.60	13.75	13.75	1.10%	785,985
Oct 22, 2026	13.40	13.70	13.40	13.60	13.60	1.87%	1,093,246
Oct 21, 2026	13.35	13.40	13.35	13.35	13.35	-	392,938
Oct 20, 2026	13.25	13.40	13.25	13.35	13.35	-0.37%	308,773
Oct 19, 2026	13.30	13.45	13.25	13.40	13.40	0.75%	835,714
Oct 16, 2026	13.30	13.35	13.25	13.30	13.30	0.38%	380,230
Oct 15, 2026	13.25	13.35	13.20	13.25	13.25	-0.38%	383,572
Oct 14, 2026	13.20	13.30	13.20	13.30	13.30	0.76%	422,826
Oct 13, 2026	13.15	13.20	13.15	13.20	13.20	-0.38%	319,528
Oct 12, 2026	13.15	13.25	13.05	13.25	13.25	0.76%	576,240
Oct 8, 2026	13.15	13.15	13.05	13.15	13.15	-	312,883
Oct 7, 2026	13.10	13.15	13.05	13.15	13.15	0.38%	386,372
Oct 6, 2026	13.05	13.10	13.05	13.10	13.10	0.38%	218,125
Oct 5, 2026	13.15	13.20	13.05	13.05	13.05	-1.14%	238,019
Oct 2, 2026	13.10	13.20	13.10	13.20	13.20	-	150,592
Oct 1, 2026	13.25	13.25	13.10	13.20	13.20	-	301,629
Sep 30, 2026	13.05	13.20	13.05	13.20	13.20	1.54%	573,331
Sep 29, 2026	13.05	13.10	13.00	13.00	13.00	-0.38%	249,926
Sep 24, 2026	13.10	13.10	13.00	13.05	13.05	-0.76%	176,272
Sep 23, 2026	13.15	13.25	13.05	13.15	13.15	0.38%	363,210
Sep 22, 2026	13.20	13.20	13.00	13.10	13.10	-0.38%	420,478
Sep 21, 2026	13.25	13.25	13.05	13.15	13.15	-1.50%	410,169
Sep 18, 2026	13.10	13.35	12.95	13.35	13.35	2.30%	1,495,131
Sep 17, 2026	13.05	13.10	13.00	13.05	13.05	0.38%	253,149
Sep 16, 2026	13.05	13.05	12.95	13.00	13.00	-	266,287
Sep 15, 2026	13.10	13.10	12.95	13.00	13.00	-0.38%	365,933
Sep 14, 2026	13.00	13.15	13.00	13.05	13.05	-	213,653
Sep 11, 2026	13.05	13.20	13.00	13.05	13.05	-0.76%	220,974
Sep 10, 2026	13.10	13.25	13.10	13.15	13.15	-0.38%	319,356
Sep 9, 2026	13.15	13.25	13.15	13.20	13.20	0.38%	325,167
Sep 8, 2026	13.20	13.25	13.15	13.15	13.15	-0.38%	230,667
Sep 7, 2026	13.40	13.40	13.20	13.20	13.20	-0.75%	260,037
Sep 4, 2026	13.25	13.30	13.20	13.30	13.30	0.38%	225,637
Sep 3, 2026	13.20	13.25	13.15	13.25	13.25	-	153,467
Sep 2, 2026	13.25	13.25	13.15	13.25	13.25	-	167,858
Sep 1, 2026	13.15	13.40	13.15	13.25	13.25	0.38%	464,964
Aug 31, 2026	13.20	13.20	13.10	13.20	13.20	0.38%	344,564
Aug 28, 2026	13.20	13.25	13.15	13.15	13.15	-0.38%	210,363
Aug 27, 2026	13.30	13.30	13.20	13.20	13.20	-0.75%	248,812
Aug 26, 2026	13.25	13.35	13.15	13.30	13.30	0.38%	300,969
Aug 25, 2026	13.25	13.25	13.15	13.25	13.25	-	201,485
Aug 24, 2026	13.30	13.40	13.20	13.25	13.25	-0.38%	569,387