Chia Hsin Cement Corporation (TPE:1103)
Taiwan · Delayed Price · Currency is TWD 13.30
+0.05 (0.38%)
Oct 16, 2026, 1:30 PM CST
Chia Hsin Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 218,734 |
| 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 |