Chia Hsin Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	224,456
Sep 3, 2026	13.20	13.25	13.15	13.25	13.25	-	153,161
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%	463,841
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
Aug 21, 2026	13.20	13.30	13.15	13.30	13.30	0.76%	204,227
Aug 20, 2026	13.05	13.20	13.05	13.20	13.20	1.15%	564,317
Aug 19, 2026	13.15	13.15	13.05	13.05	13.05	-	345,821
Aug 18, 2026	13.05	13.15	13.05	13.05	13.05	-0.76%	229,211
Aug 17, 2026	13.10	13.20	13.05	13.15	13.15	-	283,883
Aug 14, 2026	13.10	13.15	13.05	13.15	13.15	-	210,900
Aug 13, 2026	13.40	13.40	13.05	13.15	13.15	-0.38%	302,703
Aug 12, 2026	13.30	13.30	13.20	13.20	13.20	-	278,554
Aug 11, 2026	13.20	13.25	13.15	13.20	13.20	-	151,624
Aug 10, 2026	13.20	13.20	13.10	13.20	13.20	0.38%	196,885
Aug 7, 2026	12.95	13.15	12.95	13.15	13.15	1.15%	211,153
Aug 6, 2026	12.95	13.05	12.95	13.00	13.00	-	213,315
Aug 5, 2026	12.95	13.10	12.95	13.00	13.00	0.39%	270,174
Aug 4, 2026	13.00	13.05	12.90	12.95	12.95	-1.52%	566,918
Aug 3, 2026	13.05	13.15	13.00	13.15	13.15	0.38%	261,826
Jul 31, 2026	13.20	13.45	13.10	13.10	13.10	-0.38%	840,116
Jul 30, 2026	13.35	13.35	13.15	13.15	13.15	-0.38%	528,202
Jul 29, 2026	13.50	13.50	13.10	13.20	13.20	-1.86%	880,517
Jul 28, 2026	13.25	13.45	13.20	13.45	13.45	1.51%	760,311
Jul 27, 2026	13.25	13.50	13.15	13.25	13.25	0.76%	1,012,665
Jul 24, 2026	13.05	13.20	13.05	13.15	13.15	0.38%	606,204
Jul 23, 2026	13.10	13.20	13.05	13.10	13.10	0.54%	477,162
Jul 22, 2026	13.60	13.70	13.55	13.55	13.03	-0.73%	927,136
Jul 21, 2026	13.65	13.75	13.60	13.65	13.13	-	618,531
Jul 20, 2026	13.80	13.80	13.60	13.65	13.13	0.37%	264,058
Jul 17, 2026	13.65	13.70	13.50	13.60	13.08	-0.37%	347,463
Jul 16, 2026	13.60	13.70	13.55	13.65	13.13	0.37%	230,878
Jul 15, 2026	13.45	13.65	13.40	13.60	13.08	1.49%	443,595
Jul 14, 2026	13.55	13.55	13.35	13.40	12.89	-1.11%	515,965
Jul 13, 2026	13.45	13.65	13.45	13.55	13.03	1.12%	512,183
Jul 9, 2026	13.65	13.65	13.40	13.40	12.89	-0.37%	363,711
Jul 8, 2026	13.70	13.70	13.45	13.45	12.93	-0.37%	275,458
Jul 7, 2026	13.75	13.75	13.50	13.50	12.98	-1.82%	384,645
Jul 6, 2026	13.70	13.80	13.65	13.75	13.22	0.73%	351,094
Jul 3, 2026	13.30	13.70	13.30	13.65	13.13	1.87%	605,390
Jul 2, 2026	13.35	13.45	13.30	13.40	12.89	0.37%	238,476
Jul 1, 2026	13.50	13.50	13.30	13.35	12.84	-0.37%	437,404
Jun 30, 2026	13.45	13.45	13.35	13.40	12.89	-0.37%	260,717
Jun 29, 2026	13.60	13.60	13.40	13.45	12.93	0.37%	239,064