Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Chia Hsin Cement Corporation (1103.TW)

Compare
17.20
+0.05
+(0.29%)
At close: February 21 at 1:30:34 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.1517.2017.0517.2017.20451,677
Feb 20, 202517.0017.2016.9517.1517.15726,708
Feb 19, 202517.1517.1516.9517.0017.00594,803
Feb 18, 202517.2517.2516.9517.0017.00788,456
Feb 17, 202517.5017.5017.2017.3017.30636,323
Feb 14, 202517.3017.4517.1017.4017.40362,464
Feb 13, 202517.0017.4517.0017.3017.30744,406
Feb 12, 202517.1017.2016.8516.9016.90386,619
Feb 11, 202517.1017.2017.0517.1017.1093,526
Feb 10, 202517.1017.2017.0017.1017.10229,025
Feb 7, 202517.2017.2017.0517.1517.1579,435
Feb 6, 202517.1017.2017.0017.2017.20183,947
Feb 5, 202517.0017.1016.8516.9516.95242,005
Feb 4, 202517.1517.2016.8516.8516.85177,204
Feb 3, 202517.3017.3517.0017.2017.20374,001
Jan 22, 202517.3017.3517.1017.2517.25149,009
Jan 21, 202517.0517.3516.9517.2017.20304,215
Jan 20, 202516.9017.1016.8517.0517.05153,232
Jan 17, 202516.7516.9516.7516.9016.90143,389
Jan 16, 202516.7516.8016.6016.7516.75176,555
Jan 15, 202516.4516.6516.4016.6016.60115,400
Jan 14, 202516.1016.4016.1016.4016.40117,013
Jan 13, 202516.4516.4516.0516.1016.10487,625
Jan 10, 202516.4516.6016.4016.4516.45237,214
Jan 9, 202516.7016.7016.4016.4516.45301,784
Jan 8, 202516.7016.7516.6016.6016.60192,992
Jan 7, 202516.9517.1016.6516.6516.65309,733
Jan 6, 202516.8517.0516.8516.9016.90280,991
Jan 3, 202517.0017.1516.7516.7516.75227,004
Jan 2, 202516.9017.0516.8517.0017.00321,401
Dec 31, 202417.0017.1516.8517.0017.00293,600
Dec 30, 202417.0517.2017.0017.0517.05113,428
Dec 27, 202417.1517.1517.0017.0017.00131,072
Dec 26, 202417.1517.3017.1017.1517.15181,800
Dec 25, 202417.1517.2017.0517.1517.1580,709
Dec 24, 202417.1017.2517.0517.0517.05209,278
Dec 23, 202417.0017.1017.0017.1017.10180,801
Dec 20, 202417.0517.1516.8516.8516.85581,606
Dec 19, 202417.1017.2017.0017.0517.05340,633
Dec 18, 202417.3017.6017.2517.3517.35231,398
Dec 17, 202417.5517.6017.3017.4517.45281,534
Dec 16, 202417.7017.8517.4017.5517.55368,123
Dec 13, 202417.7017.8017.6517.7017.70167,167
Dec 12, 202418.0018.0017.8017.8017.8059,800
Dec 11, 202417.9518.0017.8018.0018.00140,018
Dec 10, 202417.9518.0017.8018.0018.0073,512
Dec 9, 202417.9017.9517.8017.9517.95115,506
Dec 6, 202418.1018.1017.9017.9017.9091,571
Dec 5, 202418.0518.1017.9018.1018.1077,106
Dec 4, 202418.1018.1518.0018.1018.10205,733
Dec 3, 202417.9518.1017.8018.1018.10224,119
Dec 2, 202418.0518.0517.8517.9017.90112,361
Nov 29, 202417.8017.9517.6517.9517.95135,894
Nov 28, 202418.0518.0517.8517.9517.95105,133
Nov 27, 202418.0518.1517.9018.0518.05125,183
Nov 26, 202418.2018.2518.0018.1518.15162,821
Nov 25, 202418.0518.2517.9018.2518.25578,363
Nov 22, 202418.0018.0017.8518.0018.00151,492
Nov 21, 202417.8518.0017.8018.0018.00152,298
Nov 20, 202418.0018.0018.0018.0018.00208,747
Nov 19, 202418.0018.1017.8518.1018.10227,219
Nov 18, 202417.9518.0017.8518.0018.00175,199
Nov 15, 202417.7518.0017.7017.9517.95268,830
Nov 14, 202417.8017.9017.6517.6517.65232,437
Nov 13, 202417.6517.8517.6517.8517.85285,292
Nov 12, 202417.8018.0017.7017.7517.75232,062
Nov 11, 202417.9518.1517.9018.0518.05292,566
Nov 8, 202418.1518.2017.9517.9517.95399,693
Nov 7, 202417.5517.8517.5517.8517.85135,022
Nov 6, 202417.6517.8017.6517.7517.75104,679
Nov 5, 202417.5017.7017.5017.6517.6558,561
Nov 4, 202417.5517.7517.5017.5017.5087,665
Nov 1, 202417.5017.7017.4017.7017.70298,969
Oct 30, 202417.7517.7517.5017.6017.60105,662
Oct 29, 202417.7517.7517.4517.5517.55218,193
Oct 28, 202417.7017.7017.5517.7017.7092,673
Oct 25, 202417.6017.6517.4517.6517.65143,187
Oct 24, 202417.4518.3517.4017.5517.55788,317
Oct 23, 202417.6017.7017.5017.5517.55191,765
Oct 22, 202417.8017.8017.6517.7017.7070,447
Oct 21, 202418.0018.0017.7017.8017.80216,657
Oct 18, 202417.7517.9017.7017.8017.80181,714
Oct 17, 202417.4517.6517.4517.6017.60153,917
Oct 16, 202417.6517.6517.4017.5017.50277,401
Oct 15, 202417.8017.8017.5017.5517.55280,331
Oct 14, 202417.7017.8017.5517.6517.65160,720
Oct 11, 202417.8517.9017.7017.7017.7082,582
Oct 9, 202417.9017.9017.8017.8017.80303,230
Oct 8, 202417.8518.0017.7517.8517.85283,248
Oct 7, 202417.9018.1017.8517.9517.95262,327
Oct 4, 202418.1018.1017.8017.9017.90210,350
Oct 1, 202418.3018.3018.0518.1518.1583,104
Sep 30, 202417.9518.3017.9518.2018.20418,737
Sep 27, 202418.1518.2018.0018.2018.20559,751
Sep 26, 202418.1518.1517.9018.0018.00272,250
Sep 25, 202417.7518.1517.7018.0518.05789,456
Sep 24, 202417.5517.7017.4017.7017.70471,239
Sep 23, 202417.5517.7017.4517.5517.55691,650
Sep 20, 202417.9518.2017.4517.4517.451,353,642
Sep 19, 202417.8518.1017.8518.1018.10414,080
Sep 18, 202417.9518.0017.8018.0018.00206,453
Sep 16, 202417.7017.9517.6017.9517.95256,019
Sep 13, 202417.3017.7017.3017.7017.70104,202
Sep 12, 202417.3017.6017.3017.5017.50208,464
Sep 11, 202417.4017.4017.2017.2017.20170,203
Sep 10, 202417.2517.4517.2017.4017.40161,028
Sep 9, 202417.1517.3517.0017.2517.25349,449
Sep 6, 202417.6017.6517.3017.5017.50186,290
Sep 5, 202417.5517.7517.1517.7017.70590,834
Sep 4, 202417.5518.3017.5017.5017.50797,171
Sep 3, 202418.1518.3518.1518.3018.30170,287
Sep 2, 202418.3018.3518.0518.3018.30231,915
Aug 30, 202418.2018.3518.0518.3518.35545,074
Aug 29, 202418.0018.1518.0018.1518.15155,883
Aug 28, 202418.1518.1518.0518.1518.15240,933
Aug 27, 202418.0018.1517.9018.1518.15211,953
Aug 26, 202418.0018.1017.9018.0518.05518,693
Aug 23, 202417.7517.9017.7017.9017.90127,212
Aug 22, 202417.8517.9017.7517.9017.90127,185
Aug 21, 202417.8517.9517.7517.9517.95251,106
Aug 20, 202417.8017.9517.5517.9517.95411,197
Aug 19, 202417.9517.9517.7017.8017.80312,749
Aug 16, 202417.8517.9517.7517.7517.75264,055
Aug 15, 202417.8017.8017.6517.7517.75190,113
Aug 14, 202417.8017.9517.7517.8017.80191,453
Aug 13, 202417.7017.9517.6017.9517.95313,383
Aug 12, 202417.6017.8517.6017.7017.70254,219
Aug 9, 202417.4017.6517.4017.5017.501,058,907
Aug 8, 202417.1017.3017.0517.2017.20418,682
Aug 7, 202417.2517.6017.2517.4017.40956,824
Aug 6, 202417.3517.5516.9517.4017.401,034,213
Aug 5, 202417.8517.8517.0017.2017.201,438,589
Aug 2, 202418.0018.0517.8017.9517.95361,165
Aug 1, 202418.0018.2518.0018.2518.25521,951
Jul 31, 202418.1018.1517.9518.0018.00309,892
Jul 30, 202418.1518.1517.9018.1018.10399,363
Jul 29, 202417.9518.1517.9518.1518.15313,532
Jul 26, 202418.0018.0017.8517.9517.95306,090
Jul 23, 202417.9518.1017.8518.0018.00412,291
Jul 22, 202417.9518.0017.7017.8517.85769,079
Jul 19, 202418.2018.2017.9517.9517.95841,253
Jul 18, 2024 0.50 Dividend
Jul 18, 202418.1018.3018.1018.2018.20872,888
Jul 17, 202418.7018.7518.5018.6018.101,433,305
Jul 16, 202418.7018.7518.5018.5518.051,284,451
Jul 15, 202418.7018.7018.6018.7018.20346,383
Jul 12, 202418.7018.8518.5518.7018.201,315,588
Jul 11, 202418.6518.7018.5518.7018.20527,038
Jul 10, 202418.6018.7018.5518.6518.15290,347
Jul 9, 202418.7018.7018.5018.5518.05468,615
Jul 8, 202418.7518.8018.6518.7018.20319,762
Jul 5, 202418.6518.7518.6018.7518.25502,314
Jul 4, 202418.6018.8018.5518.6518.15741,547
Jul 3, 202418.4018.5018.3518.5018.00312,603
Jul 2, 202418.4518.4518.3518.4017.91228,160
Jul 1, 202418.3018.4518.2518.4517.95256,192
Jun 28, 202418.3018.5018.3018.3017.81362,621
Jun 27, 202418.3018.3518.2518.3017.81339,392
Jun 26, 202418.4518.4518.3018.3517.86222,960
Jun 25, 202418.5018.5018.2018.4517.95245,488
Jun 24, 202418.4018.6018.3018.3517.86279,035
Jun 21, 202418.3518.4018.2518.4017.912,611,948
Jun 20, 202418.3018.3518.1518.3517.86414,528
Jun 19, 202418.3018.4018.1518.1517.66533,460
Jun 18, 202418.3018.3518.1518.3017.81566,702
Jun 17, 202418.3018.3018.2018.3017.81281,000
Jun 14, 202418.2018.3518.2018.3017.81394,917
Jun 13, 202418.2518.2518.1518.2017.71299,427
Jun 12, 202418.2018.3518.1018.2017.71296,057
Jun 11, 202418.4018.4018.1518.1517.66521,943
Jun 7, 202418.2518.5018.2518.4017.91289,301
Jun 6, 202418.4018.4518.1518.2517.76395,868
Jun 5, 202418.3018.4518.3018.4517.95577,240
Jun 4, 202418.5018.5518.3018.3017.81442,460
Jun 3, 202418.6018.7018.3018.6518.15743,250
May 31, 202418.1019.0018.0019.0018.491,333,908
May 30, 202418.1018.1517.9017.9017.42237,461
May 29, 202418.1518.1517.9518.1017.61381,700
May 28, 202418.0518.2018.0518.1517.66246,576
May 27, 202418.0518.1017.9017.9517.47595,990
May 24, 202418.1018.1517.9518.0517.56298,724
May 23, 202418.4018.4018.0518.1017.61433,334
May 22, 202418.4018.5018.3518.4017.91405,585
May 21, 202418.5518.5518.2518.3017.81441,162
May 20, 202418.4518.6018.4018.5518.05443,591
May 17, 202418.5018.5018.4018.4517.95302,118
May 16, 202418.5018.5518.3518.5018.00634,792
May 15, 202418.4018.4018.2018.2517.76424,451
May 14, 202418.5518.5518.2518.3017.81348,642
May 13, 202418.3018.5018.2518.3517.86468,705
May 10, 202418.2018.3018.0518.3017.81354,407
May 9, 202418.4018.4018.2018.2017.71321,414
May 8, 202418.4018.4018.2518.3517.86410,599
May 7, 202418.6018.6518.2518.4017.91656,295
May 6, 202418.7018.7518.5018.5018.00774,895
May 3, 202418.7018.7518.5018.5518.05955,111
May 2, 202418.4018.9518.4018.8518.341,771,835
Apr 30, 202418.6018.6018.2018.4017.911,071,324
Apr 29, 202417.9018.9017.9018.7518.254,846,108
Apr 26, 202417.8517.9517.8517.9017.42453,834
Apr 25, 202417.8017.9517.7517.8517.37274,021
Apr 24, 202417.7517.9517.7517.8017.32382,973
Apr 23, 202417.8018.0017.7517.9017.42267,383
Apr 22, 202417.7518.0017.7017.8017.32743,579
Apr 19, 202417.8517.9017.3017.5517.08463,178
Apr 18, 202417.4017.8017.4017.8017.32397,845
Apr 17, 202417.2517.6017.2017.4516.98253,950
Apr 16, 202417.6017.6017.3017.3016.83526,191
Apr 15, 202417.7017.8017.5517.6017.13404,120
Apr 12, 202417.6017.7017.5017.5517.08364,865
Apr 11, 202417.9017.9017.7017.7517.27331,705
Apr 10, 202417.6518.0017.6517.8517.37569,574
Apr 9, 202417.5517.7017.4517.6517.18405,037
Apr 8, 202417.7017.7017.4517.5517.08427,214
Apr 3, 202417.6518.2017.4017.4516.981,077,118
Apr 2, 202417.3517.4517.3017.3516.88293,831
Apr 1, 202417.4017.5017.3517.5017.03180,316
Mar 29, 202417.4017.4017.3017.3016.83256,000
Mar 28, 202417.4017.6017.3517.4016.93405,734
Mar 27, 202417.2017.3517.1517.3016.83288,875
Mar 26, 202417.1017.3017.1017.3016.83454,036
Mar 25, 202417.0517.2017.0517.1016.64317,366
Mar 22, 202417.1517.2017.0517.1016.64337,427
Mar 21, 202417.2017.2517.1017.2016.74326,471
Mar 20, 202417.1017.1017.0017.1016.64517,564
Mar 19, 202417.1517.1517.1017.1516.69279,711
Mar 18, 202417.2017.2517.1017.1516.69235,994
Mar 15, 202417.4017.5017.1517.2016.74550,159
Mar 14, 202417.2517.3517.2517.3516.88193,479
Mar 13, 202417.2517.3517.2017.2516.79292,742
Mar 12, 202417.3517.4017.2017.3016.83435,997
Mar 11, 202417.3017.4017.2017.3516.88190,160
Mar 8, 202417.4017.4017.2517.3016.83394,588
Mar 7, 202417.5517.5517.4017.4516.98443,034
Mar 6, 202417.5517.7017.5017.6017.13233,619
Mar 5, 202417.6517.6517.5517.5517.08452,772
Mar 4, 202417.7017.7517.6517.7017.22452,916
Mar 1, 202417.7517.8517.7517.8017.32171,882
Feb 29, 202417.8518.0017.7017.7017.22480,800
Feb 27, 202417.9518.0017.8017.8517.37351,645
Feb 26, 202417.9518.1517.8518.1017.61236,877
Feb 23, 202418.0518.1018.0018.0017.52268,402
Feb 22, 202418.2018.2518.0518.1017.61391,382
Feb 21, 202418.1018.1017.9518.0517.56123,803

Related Tickers

1108.TW Lucky Cement Co.
14.90
+0.34%
 
1104.TW Universal Cement Corporation
29.65
+0.34%
 
1109.TW Hsing Ta Cement Co.,Ltd
17.85
-0.28%
 
1110.TW Southeast Cement Corp., Ltd.
20.40
+0.99%
 
1102.TW Asia Cement Corporation
42.00
+1.08%
 
1101B.TW TCC Group Holdings Co., Ltd.
47.50
+0.11%
 
1802.TW Taiwan Glass Ind. Corp.
16.80
+0.60%
 
1101.TW TCC Group Holdings Co., Ltd.
34.20
+0.74%
 
2504.TW Goldsun Building Materials Co., Ltd.
43.20
+2.61%
 
8463.TW Ruentex Materials Co.,Ltd.
25.30
0.00%