Hsing Ta Cement Co.,Ltd (TPE:1109)
Taiwan · Delayed Price · Currency is TWD 13.50
-0.05 (-0.37%)
Sep 8, 2026, 1:30 PM CST
Hsing Ta Cement Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 13.60 | 13.60 | 13.45 | 13.55 | 13.55 | 0.37% | 68,230 |
| Sep 4, 2026 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | 0.37% | 90,488 |
| Sep 3, 2026 | 13.50 | 13.55 | 13.45 | 13.45 | 13.45 | - | 59,032 |
| Sep 2, 2026 | 13.55 | 13.55 | 13.40 | 13.45 | 13.45 | -0.37% | 78,658 |
| Sep 1, 2026 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | 0.37% | 51,990 |
| Aug 31, 2026 | 13.50 | 13.60 | 13.40 | 13.45 | 13.45 | -0.37% | 108,642 |
| Aug 28, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 73,635 |
| Aug 27, 2026 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | -1.09% | 112,936 |
| Aug 26, 2026 | 13.55 | 13.75 | 13.50 | 13.75 | 13.75 | 1.85% | 56,766 |
| Aug 25, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.37% | 78,609 |
| Aug 24, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | - | 83,104 |
| Aug 21, 2026 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 80,067 |
| Aug 20, 2026 | 13.55 | 13.60 | 13.45 | 13.50 | 13.50 | -0.37% | 374,091 |
| Aug 19, 2026 | 13.50 | 13.70 | 13.50 | 13.55 | 13.55 | -1.45% | 59,344 |
| Aug 18, 2026 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 0.73% | 73,848 |
| Aug 17, 2026 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 390,033 |
| Aug 14, 2026 | 13.60 | 13.60 | 13.45 | 13.55 | 13.55 | - | 192,354 |
| Aug 13, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | - | 97,301 |
| Aug 12, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | - | 49,884 |
| Aug 11, 2026 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | - | 70,393 |
| Aug 10, 2026 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 93,795 |
| Aug 7, 2026 | 13.55 | 13.65 | 13.50 | 13.50 | 13.50 | -0.37% | 125,261 |
| Aug 6, 2026 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | - | 86,473 |
| Aug 5, 2026 | 13.60 | 13.70 | 13.55 | 13.55 | 13.55 | -0.37% | 78,991 |
| Aug 4, 2026 | 13.60 | 13.70 | 13.55 | 13.60 | 13.60 | -0.73% | 228,427 |
| Aug 3, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 122,040 |
| Jul 31, 2026 | 13.80 | 13.85 | 13.65 | 13.80 | 13.80 | - | 186,289 |
| Jul 30, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.36% | 129,806 |
| Jul 29, 2026 | 13.90 | 13.90 | 13.65 | 13.85 | 13.85 | 1.09% | 162,058 |
| Jul 28, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 163,634 |
| Jul 27, 2026 | 13.80 | 13.85 | 13.80 | 13.80 | 13.80 | - | 94,979 |
| Jul 24, 2026 | 13.80 | 13.85 | 13.75 | 13.80 | 13.80 | -0.36% | 80,760 |
| Jul 23, 2026 | 13.80 | 13.90 | 13.75 | 13.85 | 13.85 | 0.36% | 83,924 |
| Jul 22, 2026 | 13.85 | 13.95 | 13.80 | 13.80 | 13.80 | -0.36% | 168,926 |
| Jul 21, 2026 | 13.90 | 13.95 | 13.80 | 13.85 | 13.85 | -0.36% | 175,479 |
| Jul 20, 2026 | 14.00 | 14.05 | 13.85 | 13.90 | 13.90 | 0.72% | 114,248 |
| Jul 17, 2026 | 13.85 | 14.00 | 13.75 | 13.80 | 13.80 | -0.72% | 334,822 |
| Jul 16, 2026 | 13.80 | 14.00 | 13.75 | 13.90 | 13.90 | 1.05% | 315,648 |
| Jul 15, 2026 | 14.60 | 14.75 | 14.50 | 14.65 | 13.76 | 0.69% | 368,164 |
| Jul 14, 2026 | 14.70 | 14.70 | 14.50 | 14.55 | 13.66 | -0.68% | 221,960 |
| Jul 13, 2026 | 14.65 | 14.70 | 14.55 | 14.65 | 13.76 | -0.34% | 230,565 |
| Jul 9, 2026 | 14.70 | 14.75 | 14.65 | 14.70 | 13.80 | - | 58,430 |
| Jul 8, 2026 | 14.70 | 14.75 | 14.65 | 14.70 | 13.80 | - | 108,794 |
| Jul 7, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 13.80 | -0.68% | 110,153 |
| Jul 6, 2026 | 14.75 | 14.80 | 14.70 | 14.80 | 13.90 | 0.68% | 84,345 |
| Jul 3, 2026 | 14.55 | 14.80 | 14.55 | 14.70 | 13.80 | 1.03% | 288,214 |
| Jul 2, 2026 | 14.60 | 14.60 | 14.50 | 14.55 | 13.66 | - | 135,302 |
| Jul 1, 2026 | 14.65 | 14.65 | 14.45 | 14.55 | 13.66 | - | 156,735 |
| Jun 30, 2026 | 14.55 | 14.60 | 14.45 | 14.55 | 13.66 | - | 169,055 |
| Jun 29, 2026 | 14.70 | 14.70 | 14.50 | 14.55 | 13.66 | -0.34% | 143,332 |