Skip to main content
logo
Hsing Ta Cement Co.,Ltd (TPE:1109)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
13.70
-0.15 (-1.08%)
Jul 30, 2026, 12:33 PM CST

Hsing Ta Cement Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202613.9013.9013.6513.8513.851.09%162,058
Jul 28, 202613.8013.8013.7013.7013.70-0.72%163,634
Jul 27, 202613.8013.8513.8013.8013.80-94,979
Jul 24, 202613.8013.8513.7513.8013.80-0.36%80,760
Jul 23, 202613.8013.9013.7513.8513.850.36%83,924
Jul 22, 202613.8513.9513.8013.8013.80-0.36%168,916
Jul 21, 202613.9013.9513.8013.8513.85-0.36%175,479
Jul 20, 202614.0014.0513.8513.9013.900.72%114,248
Jul 17, 202613.8514.0013.7513.8013.80-0.72%334,822
Jul 16, 202613.8014.0013.7513.9013.901.05%315,648
Jul 15, 202614.6014.7514.5014.6513.760.69%368,164
Jul 14, 202614.7014.7014.5014.5513.66-0.68%221,960
Jul 13, 202614.6514.7014.5514.6513.76-0.34%230,565
Jul 9, 202614.7014.7514.6514.7013.80-58,430
Jul 8, 202614.7014.7514.6514.7013.80-108,794
Jul 7, 202614.8014.8014.6014.7013.80-0.68%110,153
Jul 6, 202614.7514.8014.7014.8013.900.68%84,345
Jul 3, 202614.5514.8014.5514.7013.801.03%288,214
Jul 2, 202614.6014.6014.5014.5513.66-135,302
Jul 1, 202614.6514.6514.4514.5513.66-156,735
Jun 30, 202614.5514.6014.4514.5513.66-169,055
Jun 29, 202614.7014.7014.5014.5513.66-0.34%143,332
Jun 26, 202614.5014.7014.5014.6013.71-110,567
Jun 25, 202614.5014.6014.4514.6013.710.69%120,321
Jun 24, 202614.4014.5514.3514.5013.620.69%105,195
Jun 23, 202614.4014.5514.4014.4013.52-0.69%301,503
Jun 22, 202614.6014.6014.4514.5013.62-1.02%234,637
Jun 18, 202614.6514.6514.5514.6513.76-258,465
Jun 17, 202614.6014.7014.5514.6513.76-0.34%98,743
Jun 16, 202614.7514.7514.6514.7013.80-0.34%118,919
Jun 15, 202614.7014.9014.7014.7513.850.34%193,675
Jun 12, 202614.6514.7014.5514.7013.800.68%116,543
Jun 11, 202614.6014.6514.4514.6013.71-112,777
Jun 10, 202614.6514.6514.4014.6013.71-0.34%455,521
Jun 9, 202614.4514.8514.4514.6513.760.34%160,876
Jun 8, 202614.4514.7514.4514.6013.71-1.68%150,707
Jun 5, 202614.8014.9014.7514.8513.94-0.34%72,433
Jun 4, 202614.8514.9014.7514.9013.990.34%117,985
Jun 3, 202614.6514.9014.6014.8513.941.37%249,540
Jun 2, 202614.6514.6514.5014.6513.76-98,054
Jun 1, 202614.6014.8014.3514.6513.760.34%147,903
May 29, 202614.4514.6014.4514.6013.711.04%109,391
May 28, 202614.4514.5014.3014.4513.57-134,265
May 27, 202614.5014.5014.3514.4513.57-0.34%129,336
May 26, 202614.4014.5014.3514.5013.620.69%181,234
May 25, 202614.6014.6014.4014.4013.52-1.03%404,137
May 22, 202614.6514.6514.4014.5513.66-0.68%402,830
May 21, 202614.6014.6514.5514.6513.760.34%101,794
May 20, 202614.4514.6014.4514.6013.71-87,290
May 19, 202614.6514.6514.4014.6013.71-181,185