Chia Hsin Cement Corporation (TPE:1103)
Taiwan · Delayed Price · Currency is TWD 13.85
-0.15 (-1.07%)
Apr 20, 2026, 1:23 PM CST
Chia Hsin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 14.05 | 14.05 | 13.80 | 13.85 | 13.85 | -1.07% | 296,066 |
| Apr 17, 2026 | 13.95 | 14.00 | 13.85 | 14.00 | 14.00 | 0.72% | 266,571 |
| Apr 16, 2026 | 13.85 | 14.00 | 13.85 | 13.90 | 13.90 | 0.36% | 228,987 |
| Apr 15, 2026 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 243,202 |
| Apr 14, 2026 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | 0.72% | 292,613 |
| Apr 13, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.36% | 127,057 |
| Apr 10, 2026 | 13.85 | 13.95 | 13.85 | 13.85 | 13.85 | 1.09% | 370,724 |
| Apr 9, 2026 | 13.90 | 13.95 | 13.70 | 13.70 | 13.70 | -1.44% | 170,582 |
| Apr 8, 2026 | 13.70 | 13.95 | 13.65 | 13.90 | 13.90 | 1.46% | 681,507 |
| Apr 7, 2026 | 13.75 | 13.80 | 13.65 | 13.70 | 13.70 | - | 104,818 |
| Apr 2, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 13.70 | -1.08% | 146,829 |
| Apr 1, 2026 | 13.60 | 13.95 | 13.60 | 13.85 | 13.85 | 2.59% | 566,512 |
| Mar 31, 2026 | 13.60 | 13.75 | 13.50 | 13.50 | 13.50 | - | 434,212 |
| Mar 30, 2026 | 13.50 | 13.65 | 13.40 | 13.50 | 13.50 | -1.82% | 330,394 |
| Mar 27, 2026 | 13.65 | 13.75 | 13.55 | 13.75 | 13.75 | 0.36% | 85,000 |
| Mar 26, 2026 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 147,563 |
| Mar 25, 2026 | 13.65 | 13.75 | 13.60 | 13.75 | 13.75 | 1.10% | 201,039 |
| Mar 24, 2026 | 13.50 | 13.60 | 13.45 | 13.60 | 13.60 | 0.74% | 129,862 |
| Mar 23, 2026 | 13.40 | 13.55 | 13.40 | 13.50 | 13.50 | -1.10% | 385,027 |
| Mar 20, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 192,599 |
| Mar 19, 2026 | 13.50 | 13.70 | 13.50 | 13.55 | 13.55 | -0.73% | 142,743 |
| Mar 18, 2026 | 13.65 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 242,934 |
| Mar 17, 2026 | 13.50 | 13.60 | 13.45 | 13.55 | 13.55 | 0.37% | 224,875 |
| Mar 16, 2026 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | - | 211,324 |
| Mar 13, 2026 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | -0.74% | 357,287 |
| Mar 12, 2026 | 13.45 | 13.65 | 13.45 | 13.60 | 13.60 | -0.37% | 224,324 |
| Mar 11, 2026 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 2.25% | 399,096 |
| Mar 10, 2026 | 13.55 | 13.55 | 13.35 | 13.35 | 13.35 | - | 262,672 |
| Mar 9, 2026 | 13.40 | 13.50 | 13.30 | 13.35 | 13.35 | -3.26% | 692,928 |
| Mar 6, 2026 | 13.60 | 13.85 | 13.50 | 13.80 | 13.80 | 1.47% | 250,961 |
| Mar 5, 2026 | 13.60 | 13.75 | 13.50 | 13.60 | 13.60 | 0.74% | 246,368 |
| Mar 4, 2026 | 13.85 | 13.85 | 13.45 | 13.50 | 13.50 | -3.57% | 924,232 |
| Mar 3, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | -0.36% | 455,506 |
| Mar 2, 2026 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -0.71% | 219,934 |
| Feb 26, 2026 | 14.15 | 14.20 | 14.05 | 14.15 | 14.15 | - | 228,428 |
| Feb 25, 2026 | 14.15 | 14.15 | 13.95 | 14.15 | 14.15 | 0.35% | 709,835 |
| Feb 24, 2026 | 14.15 | 14.20 | 14.05 | 14.10 | 14.10 | -0.35% | 259,997 |
| Feb 23, 2026 | 14.15 | 14.25 | 14.00 | 14.15 | 14.15 | 0.71% | 522,664 |
| Feb 11, 2026 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 0.72% | 313,245 |
| Feb 10, 2026 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 0.72% | 286,903 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | - | 405,004 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.75 | 13.85 | 13.85 | -0.36% | 318,523 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -1.07% | 422,729 |
| Feb 4, 2026 | 13.90 | 14.05 | 13.85 | 14.05 | 14.05 | 1.08% | 411,046 |
| Feb 3, 2026 | 14.00 | 14.05 | 13.90 | 13.90 | 13.90 | -1.07% | 298,860 |
| Feb 2, 2026 | 14.30 | 14.30 | 13.90 | 14.05 | 14.05 | -1.06% | 254,439 |
| Jan 30, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | -0.35% | 372,531 |
| Jan 29, 2026 | 14.30 | 14.35 | 14.05 | 14.25 | 14.25 | -0.35% | 379,829 |
| Jan 28, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.06% | 484,477 |
| Jan 27, 2026 | 14.10 | 14.25 | 14.10 | 14.15 | 14.15 | 0.71% | 583,720 |