Skip to main content
logo
Hsing Ta Cement Co.,Ltd (TPE:1109)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.65
-0.05 (-0.34%)
Jul 9, 2026, 12:37 PM CST

Hsing Ta Cement Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202614.7014.7514.6514.7014.70-108,794
Jul 7, 202614.8014.8014.6014.7014.70-0.68%110,153
Jul 6, 202614.7514.8014.7014.8014.800.68%84,345
Jul 3, 202614.5514.8014.5514.7014.701.03%288,214
Jul 2, 202614.6014.6014.5014.5514.55-135,302
Jul 1, 202614.6514.6514.4514.5514.55-156,735
Jun 30, 202614.5514.6014.4514.5514.55-169,055
Jun 29, 202614.7014.7014.5014.5514.55-0.34%143,332
Jun 26, 202614.5014.7014.5014.6014.60-110,407
Jun 25, 202614.5014.6014.4514.6014.600.69%120,321
Jun 24, 202614.4014.5514.3514.5014.500.69%105,195
Jun 23, 202614.4014.5514.4014.4014.40-0.69%301,503
Jun 22, 202614.6014.6014.4514.5014.50-1.02%234,637
Jun 18, 202614.6514.6514.5514.6514.65-258,465
Jun 17, 202614.6014.7014.5514.6514.65-0.34%98,743
Jun 16, 202614.7514.7514.6514.7014.70-0.34%118,919
Jun 15, 202614.7014.9014.7014.7514.750.34%193,675
Jun 12, 202614.6514.7014.5514.7014.700.68%116,543
Jun 11, 202614.6014.6514.4514.6014.60-112,777
Jun 10, 202614.6514.6514.4014.6014.60-0.34%455,521
Jun 9, 202614.4514.8514.4514.6514.650.34%160,876
Jun 8, 202614.4514.7514.4514.6014.60-1.68%150,707
Jun 5, 202614.8014.9014.7514.8514.85-0.34%72,433
Jun 4, 202614.8514.9014.7514.9014.900.34%117,985
Jun 3, 202614.6514.9014.6014.8514.851.37%249,540
Jun 2, 202614.6514.6514.5014.6514.65-98,054
Jun 1, 202614.6014.8014.3514.6514.650.34%147,903
May 29, 202614.4514.6014.4514.6014.601.04%109,391
May 28, 202614.4514.5014.3014.4514.45-134,265
May 27, 202614.5014.5014.3514.4514.45-0.34%129,336
May 26, 202614.4014.5014.3514.5014.500.69%181,234
May 25, 202614.6014.6014.4014.4014.40-1.03%404,137
May 22, 202614.6514.6514.4014.5514.55-0.68%402,830
May 21, 202614.6014.6514.5514.6514.650.34%101,794
May 20, 202614.4514.6014.4514.6014.60-87,290
May 19, 202614.6514.6514.4014.6014.60-181,185
May 18, 202614.8014.8014.4514.6014.60-1.68%492,854
May 15, 202615.0515.0514.8014.8514.85-2.30%471,539
May 14, 202615.3015.3014.9515.2015.20-1.30%922,378
May 13, 202615.3015.4015.1015.4015.400.65%84,725
May 12, 202615.4015.4015.3015.3015.30-1.29%72,174
May 11, 202615.4515.5015.3015.5015.500.65%283,942
May 8, 202615.4515.4515.4015.4015.40-122,570
May 7, 202615.4015.4515.3015.4015.40-136,373
May 6, 202615.4515.4515.3015.4015.40-177,696
May 5, 202615.3015.4515.3015.4015.40-0.32%137,365
May 4, 202615.4515.5015.4015.4515.45-95,125
Apr 30, 202615.4515.4515.3515.4515.45-140,092
Apr 29, 202615.5015.5015.4015.4515.45-0.32%68,797
Apr 28, 202615.5015.5015.3515.5015.500.32%98,467