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

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

Compare
17.85
-0.05
(-0.28%)
At close: February 21 at 1:30:32 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.7517.9017.7517.8517.8579,221
Feb 20, 202517.8017.9017.8017.9017.9042,134
Feb 19, 202517.7517.8517.7517.8017.8074,021
Feb 18, 202517.8017.8517.7017.8517.8550,273
Feb 17, 202517.8017.9017.7517.8017.80125,624
Feb 14, 202517.6017.7517.5517.7517.75108,000
Feb 13, 202517.4017.6017.3517.5517.5560,080
Feb 12, 202517.3017.3517.3017.3517.3527,006
Feb 11, 202517.2517.4017.2517.3517.3549,172
Feb 10, 202517.2517.5017.2517.3017.30124,050
Feb 7, 202517.4017.4017.2017.3017.3065,092
Feb 6, 202517.3017.4017.3017.4017.4024,008
Feb 5, 202517.4017.4017.3017.3017.3059,000
Feb 4, 202517.4017.4017.2017.2017.2085,000
Feb 3, 202517.3017.3017.2017.2517.2557,000
Jan 22, 202517.4517.4517.3517.4017.4052,040
Jan 21, 202517.3517.4517.3017.4517.4536,454
Jan 20, 202517.3017.3517.2517.3017.3052,142
Jan 17, 202517.3017.3517.2017.2517.2570,000
Jan 16, 202517.2017.2517.1017.2017.2031,014
Jan 15, 202517.1017.1017.0517.1017.1058,010
Jan 14, 202517.1017.2017.0017.0517.05100,000
Jan 13, 202516.9017.1016.8017.1017.10196,000
Jan 10, 202517.1017.1517.0017.0517.05156,200
Jan 9, 202517.3017.3017.0517.0517.05127,000
Jan 8, 202517.4017.4517.3017.3517.3590,261
Jan 7, 202517.7017.7017.4017.4517.45393,000
Jan 6, 202517.6017.7517.6017.7017.70105,190
Jan 3, 202517.6017.6017.5517.5517.5549,004
Jan 2, 202517.6517.6517.5517.5517.55118,003
Dec 31, 202417.8017.8517.7017.7017.7068,395
Dec 30, 202417.8517.9017.8017.8017.8055,082
Dec 27, 202417.9017.9517.8517.9017.9077,362
Dec 26, 202418.0018.0017.9017.9017.9039,100
Dec 25, 202418.0018.0017.9017.9517.9552,000
Dec 24, 202417.9518.0017.9517.9517.9571,647
Dec 23, 202417.9017.9517.9017.9517.95106,000
Dec 20, 202417.9017.9017.8017.9017.90116,000
Dec 19, 202418.0018.0017.9017.9517.95138,000
Dec 18, 202418.1018.1518.0518.1018.1092,116
Dec 17, 202418.1518.2018.1018.2018.20100,000
Dec 16, 202418.3518.3518.1518.1518.15179,537
Dec 13, 202418.4518.4518.3518.3518.35250,000
Dec 12, 202418.4518.5018.4018.4518.45145,463
Dec 11, 202418.4018.5018.3518.4518.45117,461
Dec 10, 202418.4518.5018.4518.5018.5093,018
Dec 9, 202418.5018.5518.4518.4518.45144,364
Dec 6, 202418.4018.5518.3518.5018.50222,754
Dec 5, 202418.5018.5018.4018.4018.40155,053
Dec 4, 202418.5518.6018.4518.4518.45202,291
Dec 3, 202418.4018.5518.4018.5518.55145,852
Dec 2, 202418.3518.4018.3018.4018.4098,245
Nov 29, 202418.2018.3518.1518.3518.3587,109
Nov 28, 202418.2018.3518.2018.3018.30137,000
Nov 27, 202418.3018.3518.2018.2018.20124,500
Nov 26, 202418.3518.4518.3518.3518.3597,055
Nov 25, 202418.4518.4518.3518.3518.3565,317
Nov 22, 202418.3018.4518.3018.4518.4598,232
Nov 21, 202418.3018.4018.3018.3018.3086,000
Nov 20, 202418.3018.3018.3018.3018.3059,805
Nov 19, 202418.2518.5518.2518.3018.30134,028
Nov 18, 202418.3018.4018.2518.2518.25128,000
Nov 15, 202418.2518.5018.2518.3018.30125,002
Nov 14, 202418.3518.5018.2018.2518.25271,942
Nov 13, 202418.4018.5018.3518.3518.35217,089
Nov 12, 202418.5018.6018.4518.4518.45100,380
Nov 11, 202418.6518.6518.5518.6518.6590,100
Nov 8, 202418.4518.6518.4518.6518.65130,053
Nov 7, 202418.5018.7018.5018.5518.55135,110
Nov 6, 202418.6018.6018.5018.5518.5575,000
Nov 5, 202418.6018.6518.4518.5518.55139,142
Nov 4, 202418.6018.6018.4018.5018.50100,812
Nov 1, 202418.4518.6518.4018.6018.60164,200
Oct 30, 202418.5518.6018.4518.4518.4559,000
Oct 29, 202418.5018.6018.4518.5018.50186,000
Oct 28, 202418.5018.6018.4518.5018.50131,000
Oct 25, 202418.6018.6518.4518.5018.50191,400
Oct 24, 202418.4518.6018.4518.5518.55127,000
Oct 23, 202418.5018.6018.4518.5018.50141,200
Oct 22, 202418.5518.6518.5018.6018.60112,876
Oct 21, 202418.5518.6018.4518.5518.55221,118
Oct 18, 202418.4018.5018.3518.4018.4094,911
Oct 17, 202418.3518.5018.3518.4018.4066,161
Oct 16, 202418.2018.5518.2018.4018.40263,000
Oct 15, 202418.4018.4018.2018.2018.20160,000
Oct 14, 202418.3518.4018.3518.4018.4062,139
Oct 11, 202418.5518.6018.4518.4518.4591,196
Oct 9, 202418.5518.6018.5018.5518.55136,020
Oct 8, 202418.7518.7518.5518.5518.55123,100
Oct 7, 202418.7018.9518.7018.7518.75328,533
Oct 4, 202418.7018.7518.6018.6518.65122,000
Oct 1, 202418.8518.9018.7018.8018.8091,322
Sep 30, 202418.8518.9018.8018.8518.85195,070
Sep 27, 202418.6018.8018.6018.8018.80288,867
Sep 26, 202418.5018.6518.3518.5518.55149,050
Sep 25, 202418.5018.5518.3518.4518.45266,000
Sep 24, 202418.6018.6018.4018.4518.4551,000
Sep 23, 202418.5518.6518.5018.5018.50105,028
Sep 20, 202418.5518.6018.4018.6018.60220,000
Sep 19, 202418.5018.5518.5018.5518.55158,102
Sep 18, 202418.5518.5518.4518.4518.45124,146
Sep 16, 202418.2018.6018.2018.5518.55229,010
Sep 13, 202418.0518.4518.0518.4518.45235,425
Sep 12, 202418.0018.2017.9518.1018.10231,000
Sep 11, 202418.0018.1017.9517.9517.95144,028
Sep 10, 202418.2018.2518.0018.0518.05172,271
Sep 9, 202418.0018.2518.0018.0518.05176,050
Sep 6, 202418.1518.2518.0518.2018.20103,261
Sep 5, 202418.0518.3018.0018.0518.05352,624
Sep 4, 202418.1518.2018.0018.0518.05410,060
Sep 3, 202418.3518.4518.3518.3518.3584,000
Sep 2, 202418.3518.4518.3518.4018.40112,300
Aug 30, 202418.4018.4018.3018.3518.35149,000
Aug 29, 202418.4018.4018.2518.3518.35169,179
Aug 28, 202418.4018.4018.3018.3518.3552,006
Aug 27, 202418.3518.4018.3018.4018.4062,624
Aug 26, 202418.4018.5018.3518.4518.45227,214
Aug 23, 202418.2518.4018.2018.4018.40175,400
Aug 22, 202418.2518.3518.2518.3518.3578,175
Aug 21, 202418.2018.3518.2018.3518.35113,228
Aug 20, 202418.3018.4018.1518.3518.35199,215
Aug 19, 202418.2018.2518.1518.2518.2596,727
Aug 16, 202418.0018.3018.0018.2018.20516,000
Aug 15, 202418.2018.2018.0018.0518.05123,300
Aug 14, 202417.7518.7017.7518.1518.15588,055
Aug 13, 202417.4517.7017.4017.4517.45236,266
Aug 12, 202417.3517.6017.3017.4517.45247,387
Aug 9, 202417.4517.6517.4517.5017.50224,800
Aug 8, 202417.3017.5017.3017.4517.4598,279
Aug 7, 202417.1017.6017.1017.5017.50225,340
Aug 6, 202417.1517.4016.7017.2517.25407,000
Aug 5, 202417.8017.8017.0017.0517.05797,092
Aug 2, 202418.1518.2018.0018.0018.00253,389
Aug 1, 202418.2018.3518.1518.3018.30174,292
Jul 31, 202418.0518.2018.0018.1018.10268,000
Jul 30, 202418.1018.1017.8518.0018.00298,000
Jul 29, 202418.1018.1518.0518.1018.10250,001
Jul 26, 202418.0018.0517.8518.0518.05322,000
Jul 23, 202418.1518.1518.0018.0518.05214,000
Jul 22, 202418.3018.3017.9018.0018.00656,081
Jul 19, 202418.5518.5518.2018.3018.30982,030
Jul 18, 2024 1.20 Dividend
Jul 18, 202418.7018.7518.4518.5518.551,412,310
Jul 17, 202419.9520.0019.8519.9518.751,259,905
Jul 16, 202419.9020.0019.9019.9018.70889,000
Jul 15, 202419.8019.8519.7519.8518.66772,000
Jul 12, 202419.7519.8519.7019.7518.56513,000
Jul 11, 202419.8519.8519.7519.7518.56645,000
Jul 10, 202419.8019.9019.8019.9018.70314,120
Jul 9, 202420.0020.0019.7519.8018.61530,463
Jul 8, 202420.0020.1019.9020.0018.80689,205
Jul 5, 202419.8519.9519.8519.9018.70487,292
Jul 4, 202419.9019.9019.8019.8018.61300,145
Jul 3, 202419.7519.8519.7519.8518.66300,300
Jul 2, 202419.8019.8019.6519.7018.52239,000
Jul 1, 202419.8019.8519.7019.8018.61509,050
Jun 28, 202419.5519.7019.5519.7018.52266,609
Jun 27, 202419.4519.5519.4019.5518.37212,251
Jun 26, 202419.6519.7019.5519.5518.37421,500
Jun 25, 202419.5519.6519.4019.6518.47205,024
Jun 24, 202419.5519.5519.4019.5018.33164,040
Jun 21, 202419.4519.5519.4019.5518.37146,000
Jun 20, 202419.5519.5519.3519.4518.28277,002
Jun 19, 202419.3519.5019.3519.4018.23207,487
Jun 18, 202419.4519.4519.3519.3518.19432,000
Jun 17, 202419.5019.5019.4019.4518.28140,231
Jun 14, 202419.3519.5019.3519.5018.33226,122
Jun 13, 202419.3019.4019.3019.3518.19116,061
Jun 12, 202419.3519.4019.2519.3018.14263,000
Jun 11, 202419.4019.4519.3019.3518.19280,150
Jun 7, 202419.3519.4519.3019.4018.23189,000
Jun 6, 202419.4019.4519.2519.2518.09695,000
Jun 5, 202419.5019.5019.3519.5018.33149,000
Jun 4, 202419.7019.7019.4019.4018.23639,089
Jun 3, 202419.5519.6519.5019.5518.37407,987
May 31, 202419.4519.6019.4519.5018.33236,134
May 30, 202419.3519.5019.3019.4518.28245,792
May 29, 202419.6019.6019.4019.4018.23466,752
May 28, 202419.4519.6519.4519.6018.42330,300
May 27, 202419.4019.5019.3019.4518.28352,313
May 24, 202419.2519.5019.2019.4018.23212,860
May 23, 202419.8019.8019.3019.3018.141,320,195
May 22, 202419.8019.9019.7019.8018.61359,050
May 21, 202419.9520.0019.7519.7518.56590,193
May 20, 202420.0520.1519.9019.9518.75511,050
May 17, 202419.9520.0019.8520.0018.80228,021
May 16, 202419.9020.0019.8020.0018.80528,050
May 15, 202420.1020.1019.8519.9018.70427,000
May 14, 202420.1020.1019.9019.9518.75563,015
May 13, 202420.0520.2519.9520.1018.89651,154
May 10, 202419.8520.2519.8020.2519.03492,380
May 9, 202419.9520.0519.7519.8518.66916,300
May 8, 202420.1020.3520.1020.1018.89370,817
May 7, 202420.7020.7020.1020.2519.03730,147
May 6, 202420.7020.8020.5020.6519.41674,048
May 3, 202421.0521.0520.3520.7019.451,384,990
May 2, 202419.9521.0019.9020.9519.691,837,819
Apr 30, 202419.8520.1519.8020.0018.80865,429
Apr 29, 202419.4019.9019.3519.8518.66937,558
Apr 26, 202419.4019.4519.3019.3518.19482,264
Apr 25, 202419.5019.5019.3519.4018.23226,100
Apr 24, 202419.5019.5519.3019.5018.33601,624
Apr 23, 202419.5519.5519.4019.5018.33320,500
Apr 22, 202419.3019.5019.2019.4018.23565,000
Apr 19, 202419.4019.4018.9519.1518.00532,515
Apr 18, 202419.2519.5019.1519.4018.23358,000
Apr 17, 202419.2019.3519.1019.2518.09412,200
Apr 16, 202419.4519.4519.0519.2018.05618,086
Apr 15, 202419.3519.5019.3519.4518.28433,567
Apr 12, 202419.3519.4019.2019.3518.19393,000
Apr 11, 202419.8019.8019.0019.3518.191,749,452
Apr 10, 202419.8520.1519.7520.0018.801,255,629
Apr 9, 202419.7519.8019.6019.7518.56624,252
Apr 8, 202419.6019.8019.5019.6518.47973,025
Apr 3, 202419.5519.6019.4019.4518.28785,020
Apr 2, 202419.4019.4519.3019.4018.23414,000
Apr 1, 202419.2519.4019.2519.3018.14627,000
Mar 29, 202419.2519.3019.1019.2018.05250,000
Mar 28, 202419.3519.3519.2019.2018.05392,500
Mar 27, 202419.2019.4519.2019.3018.14416,836
Mar 26, 202419.1019.3519.1019.2518.09805,010
Mar 25, 202418.9519.2018.9519.0517.90721,463
Mar 22, 202418.9519.0518.9018.9517.81320,999
Mar 21, 202418.9019.0518.9018.9517.81484,733
Mar 20, 202419.0019.0518.9018.9017.76393,999
Mar 19, 202419.1519.1518.9019.0517.90592,749
Mar 18, 202418.7019.1518.5519.1017.951,407,400
Mar 15, 202418.8518.9018.5018.6517.531,028,379
Mar 14, 202418.4018.9018.1018.7517.622,701,056
Mar 13, 202417.6017.7017.5517.6516.59265,021
Mar 12, 202417.6017.6517.5017.6016.54449,000
Mar 11, 202417.6017.7017.5517.5516.49293,623
Mar 8, 202417.7017.7517.6017.6016.54407,100
Mar 7, 202417.8517.8517.7017.7016.64867,011
Mar 6, 202417.9017.9017.8517.9016.82197,667
Mar 5, 202417.7517.9517.7517.9016.82809,500
Mar 4, 202417.8017.9017.7517.7516.68676,436
Mar 1, 202417.8517.9017.7517.8016.73195,000
Feb 29, 202417.7517.9017.7517.8516.78447,276
Feb 27, 202417.7517.7517.6517.6516.59260,209
Feb 26, 202417.7517.7517.6517.7516.68212,000
Feb 23, 202417.7017.7517.6517.7016.64183,507
Feb 22, 202417.7517.7517.6517.7016.64115,383
Feb 21, 202417.7517.7517.6517.7016.64362,020

Related Tickers

1108.TW Lucky Cement Co.
14.90
+0.34%
 
1110.TW Southeast Cement Corp., Ltd.
20.40
+0.99%
 
1103.TW Chia Hsin Cement Corporation
17.20
+0.29%
 
1104.TW Universal Cement Corporation
29.65
+0.34%
 
1101B.TW TCC Group Holdings Co., Ltd.
47.50
+0.11%
 
1102.TW Asia Cement Corporation
42.00
+1.08%
 
1802.TW Taiwan Glass Ind. Corp.
16.80
+0.60%
 
8463.TW Ruentex Materials Co.,Ltd.
25.30
0.00%
 
2504.TW Goldsun Building Materials Co., Ltd.
43.20
+2.61%
 
5546.TW Yonggu Group Inc.
29.70
-1.33%