Canada markets close in 5 hours 25 minutes

Hsing Ta Cement Co.,Ltd (1109.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
19.550.00 (0.00%)
At close: 01:30PM CST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202419.4519.5519.4019.5519.55213,228
Jun 26, 202419.6519.7019.5519.5519.55421,500
Jun 25, 202419.5519.6519.4019.6519.65205,024
Jun 24, 202419.5519.5519.4019.5019.50164,040
Jun 21, 202419.4519.5519.4019.5519.55146,000
Jun 20, 202419.5519.5519.3519.4519.45277,002
Jun 19, 202419.3519.5019.3519.4019.40207,487
Jun 18, 202419.4519.4519.3519.3519.35432,000
Jun 17, 202419.5019.5019.4019.4519.45140,231
Jun 14, 202419.3519.5019.3519.5019.50226,122
Jun 13, 202419.3019.4019.3019.3519.35116,061
Jun 12, 202419.3519.4019.2519.3019.30263,000
Jun 11, 202419.4019.4519.3019.3519.35280,150
Jun 07, 202419.3519.4519.3019.4019.40189,000
Jun 06, 202419.4019.4519.2519.2519.25695,000
Jun 05, 202419.5019.5019.3519.5019.50149,000
Jun 04, 202419.7019.7019.4019.4019.40639,089
Jun 03, 202419.5519.6519.5019.5519.55407,987
May 31, 202419.4519.6019.4519.5019.50236,134
May 30, 202419.3519.5019.3019.4519.45245,792
May 29, 202419.6019.6019.4019.4019.40466,752
May 28, 202419.4519.6519.4519.6019.60330,300
May 27, 202419.4019.5019.3019.4519.45352,313
May 24, 202419.2519.5019.2019.4019.40212,860
May 23, 202419.8019.8019.3019.3019.301,320,195
May 22, 202419.8019.9019.7019.8019.80359,050
May 21, 202419.9520.0019.7519.7519.75590,193
May 20, 202420.0520.1519.9019.9519.95511,050
May 17, 202419.9520.0019.8520.0020.00228,021
May 16, 202419.9020.0019.8020.0020.00528,050
May 15, 202420.1020.1019.8519.9019.90427,000
May 14, 202420.1020.1019.9019.9519.95563,015
May 13, 202420.0520.2519.9520.1020.10651,154
May 10, 202419.8520.2519.8020.2520.25492,380
May 09, 202419.9520.0519.7519.8519.85916,300
May 08, 202420.1020.3520.1020.1020.10370,817
May 07, 202420.7020.7020.1020.2520.25730,147
May 06, 202420.7020.8020.5020.6520.65674,048
May 03, 202421.0521.0520.3520.7020.701,384,990
May 02, 202419.9521.0019.9020.9520.951,837,819
Apr 30, 202419.8520.1519.8020.0020.00865,429
Apr 29, 202419.4019.9019.3519.8519.85937,558
Apr 26, 202419.4019.4519.3019.3519.35482,264
Apr 25, 202419.5019.5019.3519.4019.40226,100
Apr 24, 202419.5019.5519.3019.5019.50601,624
Apr 23, 202419.5519.5519.4019.5019.50320,500
Apr 22, 202419.3019.5019.2019.4019.40565,000
Apr 19, 202419.4019.4018.9519.1519.15532,515
Apr 18, 202419.2519.5019.1519.4019.40358,000
Apr 17, 202419.2019.3519.1019.2519.25412,200
Apr 16, 202419.4519.4519.0519.2019.20618,086
Apr 15, 202419.3519.5019.3519.4519.45433,567
Apr 12, 202419.3519.4019.2019.3519.35393,000
Apr 11, 202419.8019.8019.0019.3519.351,749,452
Apr 10, 202419.8520.1519.7520.0020.001,255,629
Apr 09, 202419.7519.8019.6019.7519.75624,252
Apr 08, 202419.6019.8019.5019.6519.65973,025
Apr 03, 202419.5519.6019.4019.4519.45785,020
Apr 02, 202419.4019.4519.3019.4019.40414,000
Apr 01, 202419.2519.4019.2519.3019.30627,000
Mar 29, 202419.2519.3019.1019.2019.20250,000
Mar 28, 202419.3519.3519.2019.2019.20392,500
Mar 27, 202419.2019.4519.2019.3019.30416,836
Mar 26, 202419.1019.3519.1019.2519.25805,010
Mar 25, 202418.9519.2018.9519.0519.05721,463
Mar 22, 202418.9519.0518.9018.9518.95320,999
Mar 21, 202418.9019.0518.9018.9518.95484,733
Mar 20, 202419.0019.0518.9018.9018.90393,999
Mar 19, 202419.1519.1518.9019.0519.05592,749
Mar 18, 202418.7019.1518.5519.1019.101,407,400
Mar 15, 202418.8518.9018.5018.6518.651,028,379
Mar 14, 202418.4018.9018.1018.7518.752,701,056
Mar 13, 202417.6017.7017.5517.6517.65265,021
Mar 12, 202417.6017.6517.5017.6017.60449,000
Mar 11, 202417.6017.7017.5517.5517.55293,623
Mar 08, 202417.7017.7517.6017.6017.60407,100
Mar 07, 202417.8517.8517.7017.7017.70867,011
Mar 06, 202417.9017.9017.8517.9017.90197,667
Mar 05, 202417.7517.9517.7517.9017.90809,500
Mar 04, 202417.8017.9017.7517.7517.75676,436
Mar 01, 202417.8517.9017.7517.8017.80195,000
Feb 29, 202417.7517.9017.7517.8517.85447,276
Feb 27, 202417.7517.7517.6517.6517.65260,209
Feb 26, 202417.7517.7517.6517.7517.75212,000
Feb 23, 202417.7017.7517.6517.7017.70183,507
Feb 22, 202417.7517.7517.6517.7017.70115,383
Feb 21, 202417.7517.7517.6517.7017.70362,020
Feb 20, 202417.7517.7517.6017.7017.70315,001
Feb 19, 202417.6517.8017.6517.7517.75514,242
Feb 16, 202417.6017.8017.5517.6517.65226,200
Feb 15, 202417.7017.7017.5017.6017.60229,101
Feb 05, 202417.7517.7517.6517.7517.7578,700
Feb 02, 202417.7517.8017.7017.7517.75108,048
Feb 01, 202417.8517.8517.7017.7517.7566,000
Jan 31, 202417.8517.8517.7017.7017.7088,010
Jan 30, 202417.8517.8517.8017.8517.8527,367
Jan 29, 202417.8517.8517.7517.8517.85168,000
Jan 26, 202417.8017.9017.8017.8517.8577,100
Jan 25, 202417.9018.0017.8517.8517.8596,000
Jan 24, 202417.9017.9517.8517.9017.90142,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...