Hsing Ta Cement Co.,Ltd (TPE:1109)
Taiwan
· Delayed Price · Currency is TWD 15.45
-0.05 (-0.32%)
Apr 29, 2026, 1:30 PM CST
Hsing Ta Cement Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | 0.65% | 241,451 |
| Mar 16, 2026 | 15.35 | 15.40 | 15.30 | 15.30 | 15.30 | -0.33% | 64,345 |
| Mar 13, 2026 | 15.30 | 15.40 | 15.25 | 15.35 | 15.35 | - | 174,609 |
| Mar 12, 2026 | 15.25 | 15.40 | 15.25 | 15.35 | 15.35 | - | 147,665 |
| Mar 11, 2026 | 15.25 | 15.40 | 15.20 | 15.35 | 15.35 | 0.33% | 132,688 |
| Mar 10, 2026 | 15.30 | 15.40 | 15.25 | 15.30 | 15.30 | 0.33% | 126,294 |
| Mar 9, 2026 | 15.15 | 15.30 | 15.10 | 15.25 | 15.25 | -1.61% | 192,226 |
| Mar 6, 2026 | 15.35 | 15.50 | 15.30 | 15.50 | 15.50 | 0.98% | 112,945 |
| Mar 5, 2026 | 15.40 | 15.50 | 15.30 | 15.35 | 15.35 | -0.32% | 215,758 |
| Mar 4, 2026 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 217,471 |
| Mar 3, 2026 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | -1.27% | 163,931 |
| Mar 2, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -0.32% | 66,502 |
| Feb 26, 2026 | 15.85 | 15.85 | 15.75 | 15.85 | 15.85 | - | 131,580 |
| Feb 25, 2026 | 15.80 | 15.85 | 15.70 | 15.85 | 15.85 | 0.63% | 165,397 |
| Feb 24, 2026 | 15.60 | 15.90 | 15.60 | 15.75 | 15.75 | 0.64% | 225,993 |
| Feb 23, 2026 | 15.45 | 15.65 | 15.35 | 15.65 | 15.65 | 1.29% | 256,298 |
| Feb 11, 2026 | 15.35 | 15.45 | 15.35 | 15.45 | 15.45 | 0.65% | 214,265 |
| Feb 10, 2026 | 15.40 | 15.45 | 15.35 | 15.35 | 15.35 | -0.32% | 82,829 |
| Feb 9, 2026 | 15.40 | 15.45 | 15.40 | 15.40 | 15.40 | - | 66,076 |
| Feb 6, 2026 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | -0.32% | 72,078 |
| Feb 5, 2026 | 15.40 | 15.50 | 15.40 | 15.45 | 15.45 | 0.32% | 55,750 |
| Feb 4, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | 0.33% | 54,555 |
| Feb 3, 2026 | 15.35 | 15.45 | 15.35 | 15.35 | 15.35 | -0.65% | 90,006 |
| Feb 2, 2026 | 15.40 | 15.45 | 15.30 | 15.45 | 15.45 | - | 136,076 |
| Jan 30, 2026 | 15.45 | 15.45 | 15.40 | 15.45 | 15.45 | -0.32% | 93,591 |
| Jan 29, 2026 | 15.40 | 15.55 | 15.40 | 15.50 | 15.50 | - | 146,132 |
| Jan 28, 2026 | 15.45 | 15.50 | 15.35 | 15.50 | 15.50 | 0.32% | 93,103 |
| Jan 27, 2026 | 15.40 | 15.45 | 15.35 | 15.45 | 15.45 | 0.32% | 69,514 |
| Jan 26, 2026 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | - | 54,761 |
| Jan 23, 2026 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | -0.32% | 172,801 |
| Jan 22, 2026 | 15.45 | 15.45 | 15.35 | 15.45 | 15.45 | - | 121,488 |
| Jan 21, 2026 | 15.45 | 15.45 | 15.35 | 15.45 | 15.45 | - | 100,066 |
| Jan 20, 2026 | 15.50 | 15.60 | 15.35 | 15.45 | 15.45 | -0.64% | 182,494 |
| Jan 19, 2026 | 15.50 | 15.60 | 15.50 | 15.55 | 15.55 | - | 162,870 |
| Jan 16, 2026 | 15.45 | 15.55 | 15.40 | 15.55 | 15.55 | 0.65% | 155,654 |
| Jan 15, 2026 | 15.45 | 15.50 | 15.45 | 15.45 | 15.45 | - | 91,367 |
| Jan 14, 2026 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | - | 155,858 |
| Jan 13, 2026 | 15.35 | 15.45 | 15.30 | 15.45 | 15.45 | 0.32% | 220,418 |
| Jan 12, 2026 | 15.40 | 15.45 | 15.35 | 15.40 | 15.40 | - | 197,466 |
| Jan 9, 2026 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | - | 48,116 |
| Jan 8, 2026 | 15.45 | 15.50 | 15.40 | 15.40 | 15.40 | -0.32% | 141,240 |
| Jan 7, 2026 | 15.50 | 15.55 | 15.35 | 15.45 | 15.45 | 0.32% | 107,158 |
| Jan 6, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 167,417 |
| Jan 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.32% | 109,041 |
| Jan 2, 2026 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | -0.32% | 138,086 |
| Dec 31, 2025 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | - | 44,184 |
| Dec 30, 2025 | 15.50 | 15.55 | 15.45 | 15.50 | 15.50 | -0.32% | 76,521 |
| Dec 29, 2025 | 15.55 | 15.55 | 15.50 | 15.55 | 15.55 | - | 107,061 |
| Dec 26, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 0.32% | 92,008 |
| Dec 24, 2025 | 15.60 | 15.60 | 15.45 | 15.50 | 15.50 | - | 89,996 |
| Dec 23, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | -0.64% | 39,031 |
| Dec 22, 2025 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | - | 30,057 |
| Dec 19, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.32% | 129,084 |
| Dec 18, 2025 | 15.50 | 15.65 | 15.45 | 15.55 | 15.55 | - | 35,973 |
| Dec 17, 2025 | 15.55 | 15.60 | 15.50 | 15.55 | 15.55 | -0.64% | 48,172 |
| Dec 16, 2025 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | -0.32% | 66,838 |
| Dec 15, 2025 | 15.50 | 15.70 | 15.45 | 15.70 | 15.70 | 0.96% | 74,880 |
| Dec 12, 2025 | 15.55 | 15.60 | 15.50 | 15.55 | 15.55 | - | 43,242 |
| Dec 11, 2025 | 15.55 | 15.60 | 15.50 | 15.55 | 15.55 | - | 29,504 |
| Dec 10, 2025 | 15.65 | 15.65 | 15.50 | 15.55 | 15.55 | - | 25,835 |
| Dec 9, 2025 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -0.32% | 64,776 |
| Dec 8, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | -0.32% | 35,689 |
| Dec 5, 2025 | 15.65 | 15.70 | 15.60 | 15.65 | 15.65 | -0.32% | 51,379 |
| Dec 4, 2025 | 15.70 | 15.70 | 15.65 | 15.70 | 15.70 | - | 41,926 |
| Dec 3, 2025 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | - | 23,579 |
| Dec 2, 2025 | 15.70 | 15.70 | 15.65 | 15.70 | 15.70 | 0.32% | 37,930 |
| Dec 1, 2025 | 15.50 | 15.75 | 15.50 | 15.65 | 15.65 | - | 190,048 |
| Nov 28, 2025 | 15.60 | 15.80 | 15.50 | 15.65 | 15.65 | 0.64% | 65,733 |
| Nov 27, 2025 | 15.50 | 15.80 | 15.50 | 15.55 | 15.55 | -0.64% | 85,973 |
| Nov 26, 2025 | 15.55 | 15.70 | 15.45 | 15.65 | 15.65 | 0.97% | 98,131 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 35,779 |