Chia Hsin Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.65	13.65	13.40	13.40	13.40	-0.37%	363,711
Jul 8, 2026	13.70	13.70	13.45	13.45	13.45	-0.37%	275,458
Jul 7, 2026	13.75	13.75	13.50	13.50	13.50	-1.82%	384,645
Jul 6, 2026	13.70	13.80	13.65	13.75	13.75	0.73%	351,094
Jul 3, 2026	13.30	13.70	13.30	13.65	13.65	1.87%	605,390
Jul 2, 2026	13.35	13.45	13.30	13.40	13.40	0.37%	238,476
Jul 1, 2026	13.50	13.50	13.30	13.35	13.35	-0.37%	437,404
Jun 30, 2026	13.45	13.45	13.35	13.40	13.40	-0.37%	260,717
Jun 29, 2026	13.60	13.60	13.40	13.45	13.45	0.37%	239,064
Jun 26, 2026	13.50	13.55	13.35	13.40	13.40	-1.47%	436,646
Jun 25, 2026	13.70	13.75	13.55	13.60	13.60	-	366,017
Jun 24, 2026	13.50	13.65	13.50	13.60	13.60	-0.37%	279,411
Jun 23, 2026	13.75	13.75	13.50	13.65	13.65	-0.73%	257,183
Jun 22, 2026	13.80	13.80	13.55	13.75	13.75	-0.36%	379,918
Jun 18, 2026	13.90	13.90	13.65	13.80	13.80	-	232,607
Jun 17, 2026	13.65	13.80	13.60	13.80	13.80	0.73%	436,813
Jun 16, 2026	13.80	13.80	13.65	13.70	13.70	-	278,865
Jun 15, 2026	13.65	13.75	13.55	13.70	13.70	1.11%	377,508
Jun 12, 2026	13.45	13.60	13.40	13.55	13.55	0.74%	314,273
Jun 11, 2026	13.50	13.50	13.25	13.45	13.45	-	270,331
Jun 10, 2026	13.30	13.50	13.25	13.45	13.45	0.37%	224,262
Jun 9, 2026	13.20	13.45	13.20	13.40	13.40	1.52%	557,526
Jun 8, 2026	13.30	13.35	13.10	13.20	13.20	-2.94%	419,172
Jun 5, 2026	13.60	13.75	13.50	13.60	13.60	-0.37%	422,507
Jun 4, 2026	13.55	13.70	13.50	13.65	13.65	0.74%	380,928
Jun 3, 2026	13.30	13.60	13.25	13.55	13.55	2.26%	654,324
Jun 2, 2026	13.40	13.40	13.10	13.25	13.25	-0.38%	569,892
Jun 1, 2026	13.45	13.45	13.00	13.30	13.30	-1.12%	606,396
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