Chia Hsin Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	13.50	13.55	13.35	13.40	12.89	-1.47%	437,211
Jun 25, 2026	13.70	13.75	13.55	13.60	13.08	-	366,017
Jun 24, 2026	13.50	13.65	13.50	13.60	13.08	-0.37%	279,880
Jun 23, 2026	13.75	13.75	13.50	13.65	13.13	-0.73%	257,183
Jun 22, 2026	13.80	13.80	13.55	13.75	13.22	-0.36%	379,918
Jun 18, 2026	13.90	13.90	13.65	13.80	13.27	-	232,607
Jun 17, 2026	13.65	13.80	13.60	13.80	13.27	0.73%	436,813
Jun 16, 2026	13.80	13.80	13.65	13.70	13.17	-	278,865
Jun 15, 2026	13.65	13.75	13.55	13.70	13.17	1.11%	377,508
Jun 12, 2026	13.45	13.60	13.40	13.55	13.03	0.74%	314,273
Jun 11, 2026	13.50	13.50	13.25	13.45	12.93	-	270,331
Jun 10, 2026	13.30	13.50	13.25	13.45	12.93	0.37%	224,262
Jun 9, 2026	13.20	13.45	13.20	13.40	12.89	1.52%	557,526
Jun 8, 2026	13.30	13.35	13.10	13.20	12.69	-2.94%	419,172
Jun 5, 2026	13.60	13.75	13.50	13.60	13.08	-0.37%	422,507
Jun 4, 2026	13.55	13.70	13.50	13.65	13.13	0.74%	382,122
Jun 3, 2026	13.30	13.60	13.25	13.55	13.03	2.26%	654,324
Jun 2, 2026	13.40	13.40	13.10	13.25	12.74	-0.38%	569,892
Jun 1, 2026	13.45	13.45	13.00	13.30	12.79	-1.12%	606,396
May 29, 2026	13.25	13.45	13.20	13.45	12.93	1.89%	411,524
May 28, 2026	13.20	13.25	13.10	13.20	12.69	-	296,973
May 27, 2026	13.25	13.25	13.10	13.20	12.69	-0.38%	412,829
May 26, 2026	13.20	13.25	13.10	13.25	12.74	0.38%	291,791
May 25, 2026	13.10	13.25	13.05	13.20	12.69	0.76%	413,873
May 22, 2026	13.00	13.15	12.95	13.10	12.60	0.38%	183,262
May 21, 2026	13.10	13.10	13.00	13.05	12.55	0.38%	206,857
May 20, 2026	12.95	13.10	12.90	13.00	12.50	-0.38%	300,923
May 19, 2026	12.90	13.05	12.90	13.05	12.55	1.16%	153,129