Chia Hsin Cement Corporation - 1103.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.6	13.55	13.55	13.65	13.45	556,684
September 25, 2025	13.45	13.6	13.6	13.65	13.35	465,050
September 24, 2025	13.45	13.4	13.4	13.45	13.35	479,402
September 23, 2025	13.6	13.5	13.5	13.6	13.45	317,531
September 22, 2025	13.5	13.6	13.6	13.7	13.45	610,614
September 19, 2025	13.3	13.5	13.5	13.5	13.3	399,697
September 18, 2025	13.35	13.3	13.3	13.4	13.3	196,770
September 17, 2025	13.35	13.3	13.3	13.4	13.3	283,253
September 16, 2025	13.3	13.35	13.35	13.35	13.25	306,666
September 15, 2025	13.3	13.35	13.35	13.4	13.25	258,322
September 12, 2025	13.2	13.3	13.3	13.3	13.05	246,704
September 11, 2025	13.4	13.25	13.25	13.45	13.2	392,628
September 10, 2025	13.35	13.45	13.45	13.45	13.3	447,019
September 09, 2025	13.2	13.35	13.35	13.35	13.2	317,591
September 08, 2025	13.25	13.2	13.2	13.3	13.2	414,575
September 05, 2025	13.35	13.15	13.15	13.45	13	1.59M
September 04, 2025	13.25	13.35	13.35	13.5	13.2	1.46M
September 03, 2025	13.2	13.2	13.2	13.3	13.15	181,789
September 02, 2025	13.25	13.2	13.2	13.3	13.2	216,020
September 01, 2025	13.35	13.25	13.25	13.35	13.15	583,159
August 29, 2025	13.4	13.35	13.35	13.5	13.35	364,832
August 28, 2025	13.4	13.4	13.4	13.5	13.35	362,636
August 27, 2025	13.35	13.4	13.4	13.5	13.35	327,089
August 26, 2025	13.4	13.4	13.4	13.45	13.35	211,056
August 25, 2025	13.5	13.45	13.45	13.5	13.4	239,241
August 22, 2025	13.5	13.4	13.4	13.5	13.35	379,023
August 21, 2025	13.5	13.5	13.5	13.6	13.45	437,418
August 20, 2025	13.65	13.4	13.4	13.65	13.3	740,256
August 19, 2025	13.7	13.5	13.5	13.7	13.45	776,410
August 18, 2025	13.6	13.6	13.6	13.75	13.55	388,525
August 15, 2025	13.7	13.7	13.7	13.7	13.6	318,797
August 14, 2025	13.7	13.65	13.65	13.75	13.65	559,785
August 13, 2025	13.7	13.7	13.7	13.8	13.65	293,927
August 12, 2025	13.75	13.7	13.7	13.75	13.65	619,316
August 11, 2025	13.85	13.8	13.8	13.95	13.7	542,506
August 08, 2025	13.85	13.9	13.9	13.9	13.85	145,502
August 07, 2025	13.9	13.95	13.95	14	13.85	344,579
August 06, 2025	13.85	13.9	13.9	14	13.8	162,753
August 05, 2025	13.8	13.85	13.85	13.95	13.8	355,602
August 04, 2025	13.8	13.85	13.85	13.9	13.55	479,140
August 01, 2025	13.85	13.9	13.9	13.95	13.75	423,907
July 31, 2025	14	14.05	14.05	14.05	13.75	896,867
July 30, 2025	13.95	14.05	14.05	14.15	13.9	383,910
July 29, 2025	14.1	14.05	14.05	14.15	13.95	245,634
July 28, 2025	14.05	14.15	14.15	14.15	14	300,817
July 25, 2025	14.1	14.05	14.05	14.1	14	160,552
July 24, 2025	14.15	14.05	14.05	14.15	13.95	372,866
July 23, 2025	14.45	14.65	14.1	14.7	14.4	871,196
July 22, 2025	14.5	14.35	13.81	14.55	14.3	277,941
July 21, 2025	14.45	14.45	13.91	14.5	14.4	233,338
July 18, 2025	14.45	14.4	14.4	14.45	14.3	154,155
July 17, 2025	14.35	14.35	14.35	14.4	14.3	267,135
July 16, 2025	14.15	14.2	14.2	14.35	14.1	195,568
July 15, 2025	14.2	14.2	14.2	14.3	14.15	148,709
July 14, 2025	14.3	14.2	14.2	14.45	14.15	386,374
July 11, 2025	14.35	14.35	14.35	14.4	14.3	243,593
July 10, 2025	14.4	14.35	14.35	14.45	14.3	373,531
July 09, 2025	14.35	14.4	14.4	14.45	14.35	143,020
July 08, 2025	14.7	14.45	14.45	14.7	14.35	327,319
July 07, 2025	14.65	14.65	14.65	14.75	14.55	206,570

Chia Hsin Cement Corporation (1103.TW) TAI