Hsing Ta Cement Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.45	15.45	15.35	15.45	15.45	-	121,488
Jan 21, 2026	15.45	15.45	15.35	15.45	15.45	-	100,066
Jan 20, 2026	15.50	15.60	15.35	15.45	15.45	-0.64%	182,494
Jan 19, 2026	15.50	15.60	15.50	15.55	15.55	-	162,870
Jan 16, 2026	15.45	15.55	15.40	15.55	15.55	0.65%	155,654
Jan 15, 2026	15.45	15.50	15.45	15.45	15.45	-	91,367
Jan 14, 2026	15.50	15.50	15.40	15.45	15.45	-	155,858
Jan 13, 2026	15.35	15.45	15.30	15.45	15.45	0.32%	220,418
Jan 12, 2026	15.40	15.45	15.35	15.40	15.40	-	197,466
Jan 9, 2026	15.45	15.45	15.35	15.40	15.40	-	48,116
Jan 8, 2026	15.45	15.50	15.40	15.40	15.40	-0.32%	141,240
Jan 7, 2026	15.50	15.55	15.35	15.45	15.45	0.32%	107,158
Jan 6, 2026	15.50	15.50	15.40	15.40	15.40	-0.65%	167,417
Jan 5, 2026	15.40	15.50	15.40	15.50	15.50	0.32%	109,041
Jan 2, 2026	15.50	15.50	15.40	15.45	15.45	-0.32%	138,086
Dec 31, 2025	15.50	15.50	15.45	15.50	15.50	-	44,184
Dec 30, 2025	15.50	15.55	15.45	15.50	15.50	-0.32%	76,521
Dec 29, 2025	15.55	15.55	15.50	15.55	15.55	-	107,061
Dec 26, 2025	15.50	15.55	15.50	15.55	15.55	0.32%	92,008
Dec 24, 2025	15.60	15.60	15.45	15.50	15.50	-	89,996
Dec 23, 2025	15.55	15.55	15.50	15.50	15.50	-0.64%	39,031
Dec 22, 2025	15.60	15.60	15.55	15.60	15.60	-	30,057
Dec 19, 2025	15.50	15.60	15.50	15.60	15.60	0.32%	129,084
Dec 18, 2025	15.50	15.65	15.45	15.55	15.55	-	35,973
Dec 17, 2025	15.55	15.60	15.50	15.55	15.55	-0.64%	48,172
Dec 16, 2025	15.50	15.65	15.50	15.65	15.65	-0.32%	66,838
Dec 15, 2025	15.50	15.70	15.45	15.70	15.70	0.96%	74,880
Dec 12, 2025	15.55	15.60	15.50	15.55	15.55	-	43,242
Dec 11, 2025	15.55	15.60	15.50	15.55	15.55	-	29,504
Dec 10, 2025	15.65	15.65	15.50	15.55	15.55	-	25,835
Dec 9, 2025	15.60	15.60	15.55	15.55	15.55	-0.32%	64,776
Dec 8, 2025	15.65	15.65	15.60	15.60	15.60	-0.32%	35,689
Dec 5, 2025	15.65	15.70	15.60	15.65	15.65	-0.32%	51,379
Dec 4, 2025	15.70	15.70	15.65	15.70	15.70	-	41,926
Dec 3, 2025	15.65	15.75	15.65	15.70	15.70	-	23,579
Dec 2, 2025	15.70	15.70	15.65	15.70	15.70	0.32%	37,930
Dec 1, 2025	15.50	15.75	15.50	15.65	15.65	-	190,048
Nov 28, 2025	15.60	15.80	15.50	15.65	15.65	0.64%	65,733
Nov 27, 2025	15.50	15.80	15.50	15.55	15.55	-0.64%	85,973
Nov 26, 2025	15.55	15.70	15.45	15.65	15.65	0.97%	98,131
Nov 25, 2025	15.50	15.50	15.40	15.50	15.50	-	35,779
Nov 24, 2025	15.45	15.50	15.40	15.50	15.50	0.32%	103,846
Nov 21, 2025	15.50	15.50	15.40	15.45	15.45	0.32%	108,353
Nov 20, 2025	15.45	15.50	15.40	15.40	15.40	0.33%	45,436
Nov 19, 2025	15.65	15.65	15.30	15.35	15.35	-1.29%	203,140
Nov 18, 2025	15.50	15.65	15.45	15.55	15.55	-0.64%	90,689
Nov 17, 2025	15.60	15.65	15.55	15.65	15.65	-0.63%	74,418
Nov 14, 2025	15.60	15.75	15.60	15.75	15.75	0.96%	102,793
Nov 13, 2025	15.50	15.65	15.50	15.60	15.60	0.65%	75,753
Nov 12, 2025	15.45	15.55	15.45	15.50	15.50	0.32%	52,559