Hsing Ta Cement Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	13.20	13.20	13.10	13.15	13.15	0.38%	70,005
Oct 15, 2026	13.15	13.20	13.10	13.10	13.10	-0.38%	80,998
Oct 14, 2026	13.15	13.35	13.10	13.15	13.15	0.38%	56,437
Oct 13, 2026	13.10	13.20	13.10	13.10	13.10	-0.76%	134,858
Oct 12, 2026	13.15	13.30	13.15	13.20	13.20	0.38%	68,375
Oct 8, 2026	13.25	13.30	13.15	13.15	13.15	-1.13%	131,201
Oct 7, 2026	13.30	13.30	13.20	13.30	13.30	-	51,104
Oct 6, 2026	13.20	13.35	13.20	13.30	13.30	0.76%	74,512
Oct 5, 2026	13.25	13.30	13.15	13.20	13.20	-0.38%	155,673
Oct 2, 2026	13.30	13.30	13.25	13.25	13.25	-0.38%	91,141
Oct 1, 2026	13.40	13.40	13.25	13.30	13.30	-0.37%	206,947
Sep 30, 2026	13.30	13.40	13.25	13.35	13.35	0.38%	341,349
Sep 29, 2026	13.30	13.40	13.30	13.30	13.30	-	95,288
Sep 24, 2026	13.35	13.40	13.30	13.30	13.30	-0.37%	87,372
Sep 23, 2026	13.35	13.40	13.35	13.35	13.35	-	61,446
Sep 22, 2026	13.40	13.40	13.30	13.35	13.35	-0.37%	69,712
Sep 21, 2026	13.40	13.40	13.35	13.40	13.40	-	73,925
Sep 18, 2026	13.40	13.45	13.35	13.40	13.40	-	114,471
Sep 17, 2026	13.40	13.45	13.35	13.40	13.40	-	91,847
Sep 16, 2026	13.45	13.45	13.35	13.40	13.40	-0.37%	150,856
Sep 15, 2026	13.40	13.45	13.35	13.45	13.45	0.37%	52,197
Sep 14, 2026	13.40	13.45	13.35	13.40	13.40	0.37%	68,702
Sep 11, 2026	13.45	13.45	13.35	13.35	13.35	-0.37%	140,591
Sep 10, 2026	13.40	13.45	13.40	13.40	13.40	-0.37%	80,289
Sep 9, 2026	13.45	13.50	13.45	13.45	13.45	-0.37%	110,091
Sep 8, 2026	13.55	13.55	13.40	13.50	13.50	-0.37%	99,418
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