Hsing Ta Cement Co.,Ltd (TPE:1109)
Taiwan · Delayed Price · Currency is TWD 14.65
0.00 (0.00%)
Jun 18, 2026, 1:30 PM CST
Hsing Ta Cement Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.65 | 14.65 | 14.55 | 14.65 | 14.65 | - | 258,465 |
| Jun 17, 2026 | 14.60 | 14.70 | 14.55 | 14.65 | 14.65 | -0.34% | 98,743 |
| Jun 16, 2026 | 14.75 | 14.75 | 14.65 | 14.70 | 14.70 | -0.34% | 118,919 |
| Jun 15, 2026 | 14.70 | 14.90 | 14.70 | 14.75 | 14.75 | 0.34% | 193,675 |
| Jun 12, 2026 | 14.65 | 14.70 | 14.55 | 14.70 | 14.70 | 0.68% | 116,543 |
| Jun 11, 2026 | 14.60 | 14.65 | 14.45 | 14.60 | 14.60 | - | 112,777 |
| Jun 10, 2026 | 14.65 | 14.65 | 14.40 | 14.60 | 14.60 | -0.34% | 455,521 |
| Jun 9, 2026 | 14.45 | 14.85 | 14.45 | 14.65 | 14.65 | 0.34% | 160,876 |
| Jun 8, 2026 | 14.45 | 14.75 | 14.45 | 14.60 | 14.60 | -1.68% | 150,707 |
| Jun 5, 2026 | 14.80 | 14.90 | 14.75 | 14.85 | 14.85 | -0.34% | 72,433 |
| Jun 4, 2026 | 14.85 | 14.90 | 14.75 | 14.90 | 14.90 | 0.34% | 117,985 |
| Jun 3, 2026 | 14.65 | 14.90 | 14.60 | 14.85 | 14.85 | 1.37% | 249,540 |
| Jun 2, 2026 | 14.65 | 14.65 | 14.50 | 14.65 | 14.65 | - | 98,054 |
| Jun 1, 2026 | 14.60 | 14.80 | 14.35 | 14.65 | 14.65 | 0.34% | 147,903 |
| May 29, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 1.04% | 109,391 |
| May 28, 2026 | 14.45 | 14.50 | 14.30 | 14.45 | 14.45 | - | 134,265 |
| May 27, 2026 | 14.50 | 14.50 | 14.35 | 14.45 | 14.45 | -0.34% | 129,336 |
| May 26, 2026 | 14.40 | 14.50 | 14.35 | 14.50 | 14.50 | 0.69% | 181,234 |
| May 25, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.03% | 404,137 |
| May 22, 2026 | 14.65 | 14.65 | 14.40 | 14.55 | 14.55 | -0.68% | 402,830 |
| May 21, 2026 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 0.34% | 101,794 |
| May 20, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | - | 87,290 |
| May 19, 2026 | 14.65 | 14.65 | 14.40 | 14.60 | 14.60 | - | 181,185 |
| May 18, 2026 | 14.80 | 14.80 | 14.45 | 14.60 | 14.60 | -1.68% | 492,854 |
| May 15, 2026 | 15.05 | 15.05 | 14.80 | 14.85 | 14.85 | -2.30% | 471,539 |
| May 14, 2026 | 15.30 | 15.30 | 14.95 | 15.20 | 15.20 | -1.30% | 922,378 |
| May 13, 2026 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 84,725 |
| May 12, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.29% | 72,174 |
| May 11, 2026 | 15.45 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 283,942 |
| May 8, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | - | 122,570 |
| May 7, 2026 | 15.40 | 15.45 | 15.30 | 15.40 | 15.40 | - | 136,373 |
| May 6, 2026 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | - | 177,696 |
| May 5, 2026 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | -0.32% | 137,365 |
| May 4, 2026 | 15.45 | 15.50 | 15.40 | 15.45 | 15.45 | - | 95,125 |
| Apr 30, 2026 | 15.45 | 15.45 | 15.35 | 15.45 | 15.45 | - | 140,092 |
| Apr 29, 2026 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | -0.32% | 68,797 |
| Apr 28, 2026 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | 0.32% | 98,467 |
| Apr 27, 2026 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 0.32% | 248,701 |
| Apr 24, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.33% | 143,791 |
| Apr 23, 2026 | 15.40 | 15.40 | 15.20 | 15.35 | 15.35 | -0.32% | 331,478 |
| Apr 22, 2026 | 15.45 | 15.50 | 15.40 | 15.40 | 15.40 | -0.32% | 136,036 |
| Apr 21, 2026 | 15.50 | 15.55 | 15.40 | 15.45 | 15.45 | - | 141,031 |
| Apr 20, 2026 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | -0.32% | 245,583 |
| Apr 17, 2026 | 15.45 | 15.60 | 15.35 | 15.50 | 15.50 | 0.32% | 185,019 |
| Apr 16, 2026 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -0.32% | 171,221 |
| Apr 15, 2026 | 15.45 | 15.60 | 15.40 | 15.50 | 15.50 | 0.32% | 148,233 |
| Apr 14, 2026 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | 0.32% | 171,303 |
| Apr 13, 2026 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | - | 53,765 |
| Apr 10, 2026 | 15.45 | 15.50 | 15.40 | 15.40 | 15.40 | -0.32% | 61,179 |
| Apr 9, 2026 | 15.45 | 15.50 | 15.40 | 15.45 | 15.45 | - | 42,941 |