Hsing Ta Cement Co., Ltd. (1109) Historical Prices

Time Period

Events

TW:1109 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	12.80	12.80	12.70	12.70	12.70	-1.17%	195,650	1.53
Nov 10, 2026	12.95	12.95	12.70	12.85	12.85	0.00%	260,547	2.09
Nov 09, 2026	13.00	13.00	12.70	13.00	13.00	+1.17%	372,754	3.11
Nov 06, 2026	12.80	13.50	12.70	12.85	12.85	0.00%	607,107	5.45
Nov 05, 2026	12.90	12.95	12.80	12.85	12.85	0.00%	213,211	1.95
Nov 04, 2026	12.80	12.90	12.80	12.85	12.85	+0.39%	113,653	1.04
Nov 03, 2026	13.00	13.00	12.80	12.80	12.80	-1.54%	477,194	4.62
Nov 02, 2026	13.10	13.10	13.00	13.00	13.00	0.00%	57,858	0.56
Oct 30, 2026	13.00	13.00	12.95	13.00	13.00	0.00%	86,630	0.82
Oct 29, 2026	13.05	13.05	12.95	13.00	13.00	-0.76%	164,187	1.56
Oct 28, 2026	13.05	13.10	13.05	13.10	13.10	+0.38%	73,601	0.69
Oct 27, 2026	13.00	13.10	13.00	13.05	13.05	0.00%	93,797	0.87
Oct 26, 2026	13.05	13.10	13.00	13.05	13.05	0.00%	0	0.00
Oct 23, 2026	13.05	13.10	13.00	13.05	13.05	0.00%	0	0.00
Oct 22, 2026	13.05	13.10	13.00	13.05	13.05	0.00%	167,262	1.50
Oct 21, 2026	13.10	13.10	13.00	13.05	13.05	+0.38%	279,672	2.58
Oct 20, 2026	13.05	13.10	13.00	13.00	13.00	-0.38%	137,249	1.27
Oct 19, 2026	13.15	13.15	13.05	13.05	13.05	-0.76%	139,526	1.29
Oct 16, 2026	13.20	13.20	13.10	13.15	13.15	+0.38%	70,082	0.64
Oct 15, 2026	13.15	13.20	13.10	13.10	13.10	-0.38%	80,998	0.73
Oct 14, 2026	13.15	13.35	13.10	13.15	13.15	+0.38%	56,437	0.49
Oct 13, 2026	13.10	13.20	13.10	13.10	13.10	-0.76%	134,858	1.15
Oct 12, 2026	13.15	13.30	13.15	13.20	13.20	+0.38%	68,375	0.56
Oct 09, 2026	13.15	13.30	13.15	13.15	13.15	0.00%	0	0.00
Oct 08, 2026	13.25	13.30	13.15	13.15	13.15	-1.13%	131,201	1.03
Oct 07, 2026	13.30	13.30	13.20	13.30	13.30	0.00%	51,104	0.40
Oct 06, 2026	13.20	13.35	13.20	13.30	13.30	+0.76%	74,512	0.59
Oct 05, 2026	13.25	13.30	13.15	13.20	13.20	-0.38%	155,673	1.24
Oct 02, 2026	13.30	13.30	13.25	13.25	13.25	-0.38%	91,141	0.72
Oct 01, 2026	13.40	13.40	13.25	13.30	13.30	-0.37%	206,947	1.67
Sep 30, 2026	13.30	13.40	13.25	13.35	13.35	+0.38%	341,349	2.77
Sep 29, 2026	13.30	13.40	13.30	13.30	13.30	0.00%	95,288	0.77
Sep 28, 2026	13.30	13.40	13.30	13.30	13.30	0.00%	0	0.00
Sep 25, 2026	13.30	13.40	13.30	13.30	13.30	0.00%	0	0.00
Sep 24, 2026	13.35	13.40	13.30	13.30	13.30	-0.37%	87,372	0.67
Sep 23, 2026	13.35	13.40	13.35	13.35	13.35	0.00%	61,788	0.47
Sep 22, 2026	13.40	13.40	13.30	13.35	13.35	-0.37%	69,712	0.53
Sep 21, 2026	13.40	13.40	13.35	13.40	13.40	0.00%	73,925	0.56
Sep 18, 2026	13.40	13.45	13.35	13.40	13.40	0.00%	114,471	0.85
Sep 17, 2026	13.40	13.45	13.35	13.40	13.40	0.00%	91,847	0.67
Sep 16, 2026	13.45	13.45	13.35	13.40	13.40	-0.37%	150,856	1.12
Sep 15, 2026	13.40	13.45	13.35	13.45	13.45	+0.37%	52,197	0.38
Sep 14, 2026	13.40	13.45	13.35	13.40	13.40	+0.37%	68,702	0.50
Sep 11, 2026	13.45	13.45	13.35	13.35	13.35	-0.37%	140,591	1.02
Sep 10, 2026	13.40	13.45	13.40	13.40	13.40	-0.37%	80,289	0.57
Sep 09, 2026	13.45	13.50	13.45	13.45	13.45	-0.37%	110,091	0.79
Sep 08, 2026	13.55	13.55	13.40	13.50	13.50	-0.37%	99,418	0.71
Sep 07, 2026	13.60	13.60	13.45	13.55	13.55	+0.37%	68,230	0.47
Sep 04, 2026	13.50	13.55	13.45	13.50	13.50	+0.37%	90,488	0.61
Sep 03, 2026	13.50	13.55	13.45	13.45	13.45	0.00%	59,032	0.40

Hsing Ta Cement Co., Ltd. historical prices

Hsing Ta Cement Co., Ltd. (1109) Historical Prices

Become an Expert with TipRanks Premium