Chia Hsin Cement Corporation(TW:1103)
NT$13.30-0.10 (-0.37%)
TW:1103
Chia Hsin Cement Corporation historical prices
NT$13.30
At close:-0.10 (-0.37%)
Chia Hsin Cement Corporation (1103) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | -0.37% | 554,279 | 1.41 |
| Nov 09, 2026 | 13.20 | 13.55 | 13.20 | 13.40 | 13.40 | +0.37% | 651,711 | 1.68 |
| Nov 06, 2026 | 13.25 | 13.45 | 13.00 | 13.35 | 13.35 | -0.74% | 1,232,748 | 3.32 |
| Nov 05, 2026 | 13.50 | 13.75 | 13.45 | 13.45 | 13.45 | +0.37% | 639,129 | 1.76 |
| Nov 04, 2026 | 13.55 | 13.65 | 13.25 | 13.40 | 13.40 | -1.11% | 713,343 | 2.00 |
| Nov 03, 2026 | 13.65 | 13.80 | 13.55 | 13.55 | 13.55 | -2.17% | 761,304 | 2.19 |
| Nov 02, 2026 | 13.80 | 13.85 | 13.65 | 13.85 | 13.85 | +1.09% | 540,647 | 1.58 |
| Oct 30, 2026 | 13.80 | 13.85 | 13.60 | 13.70 | 13.70 | -0.72% | 583,912 | 1.70 |
| Oct 29, 2026 | 13.70 | 13.85 | 13.65 | 13.80 | 13.80 | +0.36% | 750,050 | 2.24 |
| Oct 28, 2026 | 13.65 | 13.80 | 13.65 | 13.75 | 13.75 | +0.00% | 662,514 | 1.96 |
| Oct 27, 2026 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | +1.10% | 785,985 | 2.36 |
| Oct 26, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | +1.87% | 1,093,246 | 3.05 |
| Oct 21, 2026 | 13.35 | 13.40 | 13.35 | 13.35 | 13.35 | +0.00% | 392,938 | 1.09 |
| Oct 20, 2026 | 13.25 | 13.40 | 13.25 | 13.35 | 13.35 | -0.37% | 308,773 | 0.85 |
| Oct 19, 2026 | 13.30 | 13.45 | 13.25 | 13.40 | 13.40 | +0.75% | 835,714 | 2.28 |
| Oct 16, 2026 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | +0.38% | 380,230 | 1.03 |
| Oct 15, 2026 | 13.25 | 13.35 | 13.20 | 13.25 | 13.25 | -0.38% | 383,783 | 1.04 |
| Oct 14, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | +0.76% | 422,826 | 1.15 |
| Oct 13, 2026 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | -0.38% | 319,528 | 0.87 |
| Oct 12, 2026 | 13.15 | 13.25 | 13.05 | 13.25 | 13.25 | +0.76% | 577,626 | 1.59 |
| Oct 09, 2026 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | +0.00% | 312,883 | 0.84 |
| Oct 07, 2026 | 13.10 | 13.15 | 13.05 | 13.15 | 13.15 | +0.38% | 386,372 | 1.05 |
| Oct 06, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | +0.38% | 218,125 | 0.59 |
| Oct 05, 2026 | 13.15 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 238,019 | 0.64 |
| Oct 02, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | +0.00% | 150,592 | 0.40 |
| Oct 01, 2026 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | +0.00% | 301,629 | 0.80 |
| Sep 30, 2026 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | +1.54% | 573,331 | 1.52 |
| Sep 29, 2026 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 249,926 | 0.66 |
| Sep 28, 2026 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.76% | 176,272 | 0.45 |
| Sep 23, 2026 | 13.15 | 13.25 | 13.05 | 13.15 | 13.15 | +0.38% | 363,210 | 0.93 |
| Sep 22, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.38% | 420,478 | 1.08 |
| Sep 21, 2026 | 13.25 | 13.25 | 13.05 | 13.15 | 13.15 | -1.50% | 410,169 | 1.06 |
| Sep 18, 2026 | 13.10 | 13.35 | 12.95 | 13.35 | 13.35 | +2.30% | 1,495,131 | 4.08 |
| Sep 17, 2026 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | +0.38% | 253,149 | 0.69 |
| Sep 16, 2026 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | +0.00% | 266,287 | 0.73 |
| Sep 15, 2026 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -0.38% | 365,933 | 1.01 |
| Sep 14, 2026 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | +0.00% | 213,653 | 0.58 |
| Sep 11, 2026 | 13.05 | 13.20 | 13.00 | 13.05 | 13.05 | -0.76% | 220,974 | 0.60 |
| Sep 10, 2026 | 13.10 | 13.25 | 13.10 | 13.15 | 13.15 | -0.38% | 319,356 | 0.87 |
| Sep 09, 2026 | 13.15 | 13.25 | 13.15 | 13.20 | 13.20 | +0.38% | 325,167 | 0.88 |
| Sep 08, 2026 | 13.20 | 13.25 | 13.15 | 13.15 | 13.15 | -0.38% | 230,667 | 0.63 |
| Sep 07, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 260,036 | 0.71 |
| Sep 04, 2026 | 13.25 | 13.30 | 13.20 | 13.30 | 13.30 | +0.38% | 225,637 | 0.60 |
| Sep 03, 2026 | 13.20 | 13.25 | 13.15 | 13.25 | 13.25 | +0.00% | 153,467 | 0.41 |
| Sep 02, 2026 | 13.25 | 13.25 | 13.15 | 13.25 | 13.25 | +0.00% | 167,858 | 0.44 |
