Hsing Ta Cement Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.35	15.50	15.30	15.50	15.50	0.98%	112,945
Mar 5, 2026	15.40	15.50	15.30	15.35	15.35	-0.32%	215,758
Mar 4, 2026	15.60	15.70	15.40	15.40	15.40	-1.28%	217,471
Mar 3, 2026	15.80	15.80	15.55	15.60	15.60	-1.27%	163,931
Mar 2, 2026	16.00	16.00	15.70	15.80	15.80	-0.32%	66,502
Feb 26, 2026	15.85	15.85	15.75	15.85	15.85	-	131,580
Feb 25, 2026	15.80	15.85	15.70	15.85	15.85	0.63%	165,397
Feb 24, 2026	15.60	15.90	15.60	15.75	15.75	0.64%	225,993
Feb 23, 2026	15.45	15.65	15.35	15.65	15.65	1.29%	256,298
Feb 11, 2026	15.35	15.45	15.35	15.45	15.45	0.65%	214,265
Feb 10, 2026	15.40	15.45	15.35	15.35	15.35	-0.32%	82,829
Feb 9, 2026	15.40	15.45	15.40	15.40	15.40	-	66,076
Feb 6, 2026	15.45	15.45	15.35	15.40	15.40	-0.32%	72,078
Feb 5, 2026	15.40	15.50	15.40	15.45	15.45	0.32%	55,750
Feb 4, 2026	15.45	15.45	15.40	15.40	15.40	0.33%	54,555
Feb 3, 2026	15.35	15.45	15.35	15.35	15.35	-0.65%	90,006
Feb 2, 2026	15.40	15.45	15.30	15.45	15.45	-	136,076
Jan 30, 2026	15.45	15.45	15.40	15.45	15.45	-0.32%	93,591
Jan 29, 2026	15.40	15.55	15.40	15.50	15.50	-	146,132
Jan 28, 2026	15.45	15.50	15.35	15.50	15.50	0.32%	93,103
Jan 27, 2026	15.40	15.45	15.35	15.45	15.45	0.32%	69,514
Jan 26, 2026	15.45	15.45	15.30	15.40	15.40	-	54,761
Jan 23, 2026	15.45	15.45	15.30	15.40	15.40	-0.32%	172,801
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