Chia Hsin Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.25	13.45	13.20	13.45	13.45	1.89%	411,524
May 28, 2026	13.20	13.25	13.10	13.20	13.20	-	296,231
May 27, 2026	13.25	13.25	13.10	13.20	13.20	-0.38%	412,829
May 26, 2026	13.20	13.25	13.10	13.25	13.25	0.38%	291,791
May 25, 2026	13.10	13.25	13.05	13.20	13.20	0.76%	413,873
May 22, 2026	13.00	13.15	12.95	13.10	13.10	0.38%	181,278
May 21, 2026	13.10	13.10	13.00	13.05	13.05	0.38%	206,857
May 20, 2026	12.95	13.10	12.90	13.00	13.00	-0.38%	300,923
May 19, 2026	12.90	13.05	12.90	13.05	13.05	1.16%	153,129
May 18, 2026	12.95	13.00	12.85	12.90	12.90	-0.39%	392,527
May 15, 2026	13.10	13.15	12.95	12.95	12.95	-0.77%	421,373
May 14, 2026	13.10	13.25	13.00	13.05	13.05	-1.14%	445,299
May 13, 2026	13.30	13.30	13.15	13.20	13.20	-0.75%	405,949
May 12, 2026	13.45	13.45	13.25	13.30	13.30	-1.12%	341,516
May 11, 2026	13.40	13.55	13.35	13.45	13.45	0.37%	241,941
May 8, 2026	13.40	13.60	13.40	13.40	13.40	-0.37%	202,306
May 7, 2026	13.35	13.55	13.35	13.45	13.45	-	383,890
May 6, 2026	13.40	13.45	13.25	13.45	13.45	1.13%	335,248
May 5, 2026	13.30	13.35	13.25	13.30	13.30	-	217,684
May 4, 2026	13.45	13.45	13.25	13.30	13.30	-1.12%	554,406
Apr 30, 2026	13.50	13.55	13.40	13.45	13.45	-0.37%	195,326
Apr 29, 2026	13.60	13.65	13.50	13.50	13.50	-0.37%	193,194
Apr 28, 2026	13.35	13.55	13.35	13.55	13.55	1.50%	314,499
Apr 27, 2026	13.55	13.55	13.35	13.35	13.35	-1.48%	746,217
Apr 24, 2026	13.70	13.70	13.50	13.55	13.55	-0.37%	106,740
Apr 23, 2026	13.80	13.80	13.50	13.60	13.60	-1.45%	510,210
Apr 22, 2026	13.90	13.90	13.75	13.80	13.80	-0.36%	317,850
Apr 21, 2026	13.95	14.00	13.80	13.85	13.85	-	354,320
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	-	434,537
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