Chia Hsin Cement Corporation (TPE:1103)
Taiwan
· Delayed Price · Currency is TWD 13.35
+0.05 (0.37%)
Mar 10, 2026, 1:30 PM CST
Chia Hsin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.40 | 13.50 | 13.30 | 13.35 | 13.35 | -3.26% | 692,928 |
| Mar 6, 2026 | 13.60 | 13.85 | 13.50 | 13.80 | 13.80 | 1.47% | 250,961 |
| Mar 5, 2026 | 13.60 | 13.75 | 13.50 | 13.60 | 13.60 | 0.74% | 246,368 |
| Mar 4, 2026 | 13.85 | 13.85 | 13.45 | 13.50 | 13.50 | -3.57% | 924,232 |
| Mar 3, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | -0.36% | 455,506 |
| Mar 2, 2026 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -0.71% | 219,934 |
| Feb 26, 2026 | 14.15 | 14.20 | 14.05 | 14.15 | 14.15 | - | 228,428 |
| Feb 25, 2026 | 14.15 | 14.15 | 13.95 | 14.15 | 14.15 | 0.35% | 709,835 |
| Feb 24, 2026 | 14.15 | 14.20 | 14.05 | 14.10 | 14.10 | -0.35% | 259,997 |
| Feb 23, 2026 | 14.15 | 14.25 | 14.00 | 14.15 | 14.15 | 0.71% | 522,664 |
| Feb 11, 2026 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 0.72% | 313,245 |
| Feb 10, 2026 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 0.72% | 286,903 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | - | 405,004 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.75 | 13.85 | 13.85 | -0.36% | 318,523 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -1.07% | 422,729 |
| Feb 4, 2026 | 13.90 | 14.05 | 13.85 | 14.05 | 14.05 | 1.08% | 411,046 |
| Feb 3, 2026 | 14.00 | 14.05 | 13.90 | 13.90 | 13.90 | -1.07% | 298,860 |
| Feb 2, 2026 | 14.30 | 14.30 | 13.90 | 14.05 | 14.05 | -1.06% | 254,439 |
| Jan 30, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | -0.35% | 372,531 |
| Jan 29, 2026 | 14.30 | 14.35 | 14.05 | 14.25 | 14.25 | -0.35% | 379,829 |
| Jan 28, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.06% | 484,477 |
| Jan 27, 2026 | 14.10 | 14.25 | 14.10 | 14.15 | 14.15 | 0.71% | 583,720 |
| Jan 26, 2026 | 14.00 | 14.15 | 14.00 | 14.05 | 14.05 | 0.36% | 271,880 |
| Jan 23, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | - | 164,458 |
| Jan 22, 2026 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 398,196 |
| Jan 21, 2026 | 13.95 | 14.15 | 13.90 | 14.05 | 14.05 | 0.36% | 354,425 |
| Jan 20, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 153,608 |
| Jan 19, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | -0.35% | 364,691 |
| Jan 16, 2026 | 14.15 | 14.15 | 14.05 | 14.15 | 14.15 | - | 212,597 |
| Jan 15, 2026 | 14.10 | 14.15 | 14.05 | 14.15 | 14.15 | 0.71% | 339,581 |
| Jan 14, 2026 | 14.05 | 14.10 | 14.00 | 14.05 | 14.05 | 0.72% | 372,448 |
| Jan 13, 2026 | 14.05 | 14.05 | 13.90 | 13.95 | 13.95 | -0.71% | 380,884 |
| Jan 12, 2026 | 14.00 | 14.10 | 13.95 | 14.05 | 14.05 | 0.72% | 502,346 |
| Jan 9, 2026 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 1.09% | 289,462 |
| Jan 8, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | - | 341,207 |
| Jan 7, 2026 | 13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 466,064 |
| Jan 6, 2026 | 13.75 | 13.85 | 13.70 | 13.70 | 13.70 | -0.36% | 402,381 |
| Jan 5, 2026 | 13.80 | 13.90 | 13.75 | 13.75 | 13.75 | -0.72% | 437,756 |
| Jan 2, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.72% | 383,039 |
| Dec 31, 2025 | 13.95 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 240,301 |
| Dec 30, 2025 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | -0.36% | 124,709 |
| Dec 29, 2025 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | 392,440 |
| Dec 26, 2025 | 14.00 | 14.10 | 13.95 | 14.00 | 14.00 | - | 244,387 |
| Dec 24, 2025 | 13.95 | 14.15 | 13.95 | 14.00 | 14.00 | - | 143,406 |
| Dec 23, 2025 | 14.15 | 14.30 | 14.00 | 14.00 | 14.00 | -1.06% | 210,732 |
| Dec 22, 2025 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | -0.35% | 375,018 |
| Dec 19, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 1,278,382 |
| Dec 18, 2025 | 13.80 | 13.90 | 13.75 | 13.90 | 13.90 | 1.09% | 181,027 |
| Dec 17, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.08% | 423,753 |
| Dec 16, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -0.36% | 410,638 |
| Dec 15, 2025 | 13.95 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 187,870 |
| Dec 12, 2025 | 14.05 | 14.15 | 13.95 | 14.00 | 14.00 | - | 152,046 |
| Dec 11, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 186,658 |
| Dec 10, 2025 | 14.05 | 14.10 | 14.00 | 14.00 | 14.00 | -0.36% | 103,709 |
| Dec 9, 2025 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | 0.72% | 250,038 |
| Dec 8, 2025 | 13.85 | 14.00 | 13.85 | 13.95 | 13.95 | 0.72% | 166,349 |
| Dec 5, 2025 | 14.05 | 14.10 | 13.85 | 13.85 | 13.85 | -2.12% | 384,523 |
| Dec 4, 2025 | 14.20 | 14.30 | 14.05 | 14.15 | 14.15 | -0.70% | 176,367 |
| Dec 3, 2025 | 14.30 | 14.30 | 14.10 | 14.25 | 14.25 | - | 225,070 |
| Dec 2, 2025 | 14.15 | 14.25 | 14.10 | 14.25 | 14.25 | 0.71% | 241,542 |
| Dec 1, 2025 | 13.80 | 14.15 | 13.80 | 14.15 | 14.15 | 1.80% | 356,119 |
| Nov 28, 2025 | 13.80 | 14.05 | 13.80 | 13.90 | 13.90 | -0.36% | 506,203 |
| Nov 27, 2025 | 13.90 | 14.00 | 13.90 | 13.95 | 13.95 | 0.36% | 278,726 |
| Nov 26, 2025 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | 1.46% | 312,167 |
| Nov 25, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.36% | 201,505 |
| Nov 24, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | 13.75 | 2.23% | 635,532 |
| Nov 21, 2025 | 13.45 | 13.45 | 13.35 | 13.45 | 13.45 | - | 276,895 |
| Nov 20, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 1.13% | 408,105 |
| Nov 19, 2025 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | -0.37% | 237,062 |
| Nov 18, 2025 | 13.40 | 13.40 | 13.30 | 13.35 | 13.35 | -1.11% | 376,926 |
| Nov 17, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.37% | 247,008 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | - | 293,776 |
| Nov 13, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -0.74% | 356,387 |
| Nov 12, 2025 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 1.12% | 478,038 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -0.37% | 223,006 |
| Nov 10, 2025 | 13.20 | 13.45 | 13.20 | 13.45 | 13.45 | 2.28% | 618,142 |
| Nov 7, 2025 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | - | 47,093 |
| Nov 6, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 292,565 |
| Nov 5, 2025 | 12.85 | 13.00 | 12.75 | 13.00 | 13.00 | 0.39% | 266,733 |
| Nov 4, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 0.78% | 560,471 |
| Nov 3, 2025 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | -0.77% | 526,378 |
| Oct 31, 2025 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | -0.38% | 459,860 |
| Oct 30, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 266,505 |
| Oct 29, 2025 | 13.15 | 13.20 | 13.05 | 13.05 | 13.05 | -0.76% | 300,201 |
| Oct 28, 2025 | 13.35 | 13.35 | 13.15 | 13.15 | 13.15 | -1.13% | 279,315 |
| Oct 27, 2025 | 13.30 | 13.35 | 13.20 | 13.30 | 13.30 | - | 187,838 |
| Oct 23, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 273,090 |
| Oct 22, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.38% | 235,623 |
| Oct 21, 2025 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | - | 108,530 |
| Oct 20, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | - | 160,142 |
| Oct 17, 2025 | 13.20 | 13.30 | 13.15 | 13.25 | 13.25 | 0.76% | 465,151 |
| Oct 16, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 0.77% | 189,271 |
| Oct 15, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | - | 260,387 |
| Oct 14, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | 0.38% | 293,371 |
| Oct 13, 2025 | 13.20 | 13.20 | 12.85 | 13.00 | 13.00 | -1.52% | 619,237 |
| Oct 9, 2025 | 13.25 | 13.25 | 13.15 | 13.20 | 13.20 | -0.38% | 365,219 |
| Oct 8, 2025 | 13.40 | 13.40 | 13.20 | 13.25 | 13.25 | -0.75% | 358,227 |
| Oct 7, 2025 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | 0.38% | 191,608 |
| Oct 3, 2025 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | -0.75% | 428,622 |
| Oct 2, 2025 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | -0.37% | 384,717 |