Hsing Ta Cement Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	134,196
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
Apr 8, 2026	15.30	15.50	15.30	15.45	15.45	0.98%	183,924
Apr 7, 2026	15.30	15.30	15.25	15.30	15.30	0.33%	35,651
Apr 2, 2026	15.40	15.40	15.25	15.25	15.25	-	56,262
Apr 1, 2026	15.35	15.45	15.15	15.25	15.25	0.33%	192,569
Mar 31, 2026	15.15	15.50	15.10	15.20	15.20	-	260,183
Mar 30, 2026	15.20	15.30	15.05	15.20	15.20	-	236,073
Mar 27, 2026	15.20	15.25	15.20	15.20	15.20	-0.33%	263,983
Mar 26, 2026	15.35	15.35	15.25	15.25	15.25	-	71,752
Mar 25, 2026	15.35	15.40	15.25	15.25	15.25	-	181,275
Mar 24, 2026	15.25	15.30	15.15	15.25	15.25	0.66%	184,697
Mar 23, 2026	15.20	15.25	15.15	15.15	15.15	-0.98%	194,509
Mar 20, 2026	15.30	15.35	15.25	15.30	15.30	-0.33%	210,811
Mar 19, 2026	15.45	15.45	15.30	15.35	15.35	-0.65%	300,204
Mar 18, 2026	15.45	15.50	15.35	15.45	15.45	0.32%	159,422