Skip to main content
Hsing Ta Cement Co.,Ltd (TPE:1109)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.25
-0.25 (-1.61%)
At close: Mar 9, 2026

Hsing Ta Cement Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1515.3015.1015.2515.25-1.61%192,226
Mar 6, 202615.3515.5015.3015.5015.500.98%112,945
Mar 5, 202615.4015.5015.3015.3515.35-0.32%215,758
Mar 4, 202615.6015.7015.4015.4015.40-1.28%217,471
Mar 3, 202615.8015.8015.5515.6015.60-1.27%163,931
Mar 2, 202616.0016.0015.7015.8015.80-0.32%66,502
Feb 26, 202615.8515.8515.7515.8515.85-131,580
Feb 25, 202615.8015.8515.7015.8515.850.63%165,397
Feb 24, 202615.6015.9015.6015.7515.750.64%225,993
Feb 23, 202615.4515.6515.3515.6515.651.29%256,298
Feb 11, 202615.3515.4515.3515.4515.450.65%214,265
Feb 10, 202615.4015.4515.3515.3515.35-0.32%82,829
Feb 9, 202615.4015.4515.4015.4015.40-66,076
Feb 6, 202615.4515.4515.3515.4015.40-0.32%72,078
Feb 5, 202615.4015.5015.4015.4515.450.32%55,750
Feb 4, 202615.4515.4515.4015.4015.400.33%54,555
Feb 3, 202615.3515.4515.3515.3515.35-0.65%90,006
Feb 2, 202615.4015.4515.3015.4515.45-136,076
Jan 30, 202615.4515.4515.4015.4515.45-0.32%93,591
Jan 29, 202615.4015.5515.4015.5015.50-146,132
Jan 28, 202615.4515.5015.3515.5015.500.32%93,103
Jan 27, 202615.4015.4515.3515.4515.450.32%69,514
Jan 26, 202615.4515.4515.3015.4015.40-54,761
Jan 23, 202615.4515.4515.3015.4015.40-0.32%172,801
Jan 22, 202615.4515.4515.3515.4515.45-121,488
Jan 21, 202615.4515.4515.3515.4515.45-100,066
Jan 20, 202615.5015.6015.3515.4515.45-0.64%182,494
Jan 19, 202615.5015.6015.5015.5515.55-162,870
Jan 16, 202615.4515.5515.4015.5515.550.65%155,654
Jan 15, 202615.4515.5015.4515.4515.45-91,367
Jan 14, 202615.5015.5015.4015.4515.45-155,858
Jan 13, 202615.3515.4515.3015.4515.450.32%220,418
Jan 12, 202615.4015.4515.3515.4015.40-197,466
Jan 9, 202615.4515.4515.3515.4015.40-48,116
Jan 8, 202615.4515.5015.4015.4015.40-0.32%141,240
Jan 7, 202615.5015.5515.3515.4515.450.32%107,158
Jan 6, 202615.5015.5015.4015.4015.40-0.65%167,417
Jan 5, 202615.4015.5015.4015.5015.500.32%109,041
Jan 2, 202615.5015.5015.4015.4515.45-0.32%138,086
Dec 31, 202515.5015.5015.4515.5015.50-44,184
Dec 30, 202515.5015.5515.4515.5015.50-0.32%76,521
Dec 29, 202515.5515.5515.5015.5515.55-107,061
Dec 26, 202515.5015.5515.5015.5515.550.32%92,008
Dec 24, 202515.6015.6015.4515.5015.50-89,996
Dec 23, 202515.5515.5515.5015.5015.50-0.64%39,031
Dec 22, 202515.6015.6015.5515.6015.60-30,057
Dec 19, 202515.5015.6015.5015.6015.600.32%129,084
Dec 18, 202515.5015.6515.4515.5515.55-35,973
Dec 17, 202515.5515.6015.5015.5515.55-0.64%48,172
Dec 16, 202515.5015.6515.5015.6515.65-0.32%66,838
Dec 15, 202515.5015.7015.4515.7015.700.96%74,880
Dec 12, 202515.5515.6015.5015.5515.55-43,242
Dec 11, 202515.5515.6015.5015.5515.55-29,504
Dec 10, 202515.6515.6515.5015.5515.55-25,835
Dec 9, 202515.6015.6015.5515.5515.55-0.32%64,776
Dec 8, 202515.6515.6515.6015.6015.60-0.32%35,689
Dec 5, 202515.6515.7015.6015.6515.65-0.32%51,379
Dec 4, 202515.7015.7015.6515.7015.70-41,926
Dec 3, 202515.6515.7515.6515.7015.70-23,579
Dec 2, 202515.7015.7015.6515.7015.700.32%37,930
Dec 1, 202515.5015.7515.5015.6515.65-190,048
Nov 28, 202515.6015.8015.5015.6515.650.64%65,733
Nov 27, 202515.5015.8015.5015.5515.55-0.64%85,973
Nov 26, 202515.5515.7015.4515.6515.650.97%98,131
Nov 25, 202515.5015.5015.4015.5015.50-35,779
Nov 24, 202515.4515.5015.4015.5015.500.32%103,846
Nov 21, 202515.5015.5015.4015.4515.450.32%108,353
Nov 20, 202515.4515.5015.4015.4015.400.33%45,436
Nov 19, 202515.6515.6515.3015.3515.35-1.29%203,140
Nov 18, 202515.5015.6515.4515.5515.55-0.64%90,689
Nov 17, 202515.6015.6515.5515.6515.65-0.63%74,418
Nov 14, 202515.6015.7515.6015.7515.750.96%102,793
Nov 13, 202515.5015.6515.5015.6015.600.65%75,753
Nov 12, 202515.4515.5515.4515.5015.500.32%52,559
Nov 11, 202515.4515.5515.4515.4515.45-34,148
Nov 10, 202515.6015.6015.4015.4515.45-53,311
Nov 7, 202515.5515.5515.4515.4515.45-0.32%30,871
Nov 6, 202515.6015.6015.4515.5015.500.32%63,827
Nov 5, 202515.3515.5015.3515.4515.45-70,048
Nov 4, 202515.4515.4515.4015.4515.45-40,033
Nov 3, 202515.5015.5015.4015.4515.45-0.32%86,981
Oct 31, 202515.7015.7015.3015.5015.50-0.64%358,674
Oct 30, 202515.6015.7015.5515.6015.60-0.32%99,520
Oct 29, 202515.6515.6515.6015.6515.65-42,884
Oct 28, 202515.7015.7515.6015.6515.65-0.32%31,164
Oct 27, 202515.7015.7515.6515.7015.70-37,307
Oct 23, 202515.8015.8515.7015.7015.70-0.32%38,628
Oct 22, 202515.6015.7515.6015.7515.750.96%123,104
Oct 21, 202515.7015.7015.6015.6015.60-33,364
Oct 20, 202515.6515.6515.5015.6015.600.32%31,899
Oct 17, 202515.6015.7015.5515.5515.55-0.32%39,306
Oct 16, 202515.6015.7015.5015.6015.600.97%52,391
Oct 15, 202515.4515.6515.4515.4515.45-0.32%68,502
Oct 14, 202515.5015.5515.4515.5015.50-114,334
Oct 13, 202515.6015.7015.4515.5015.50-1.27%141,495
Oct 9, 202515.5515.7015.4515.7015.701.29%212,027
Oct 8, 202515.6015.6015.5015.5015.50-0.96%185,021
Oct 7, 202515.7015.7015.5515.6515.65-0.32%170,660
Oct 3, 202515.6515.7015.6015.7015.70-68,492
Oct 2, 202515.7515.8015.7015.7015.70-0.63%111,650