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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14.05	13.95	13.95	14.1	13.85	367,207
December 04, 2025	14.2	14.15	14.15	14.3	14.05	176,367
December 03, 2025	14.3	14.25	14.25	14.3	14.1	194,160
December 02, 2025	14.15	14.25	14.25	14.25	14.1	234,123
December 01, 2025	13.8	14.15	14.15	14.15	13.8	356,119
November 28, 2025	13.8	13.9	13.9	14.05	13.8	506,203
November 27, 2025	13.9	13.95	13.95	14	13.9	278,726
November 26, 2025	13.65	13.9	13.9	13.9	13.65	283,936
November 25, 2025	13.8	13.7	13.7	13.8	13.6	201,505
November 24, 2025	13.45	13.75	13.75	13.75	13.45	635,532
November 21, 2025	13.45	13.45	13.45	13.45	13.35	276,334
November 20, 2025	13.3	13.45	13.45	13.45	13.3	408,105
November 19, 2025	13.35	13.3	13.3	13.4	13.25	237,062
November 18, 2025	13.4	13.35	13.35	13.4	13.3	376,926
November 17, 2025	13.4	13.5	13.5	13.5	13.4	247,008
November 14, 2025	13.5	13.45	13.45	13.5	13.4	293,776
November 13, 2025	13.55	13.45	13.45	13.55	13.45	356,387
November 12, 2025	13.4	13.55	13.55	13.55	13.4	477,780
November 11, 2025	13.5	13.4	13.4	13.5	13.3	218,240
November 10, 2025	13.2	13.45	13.45	13.45	13.2	618,142
November 07, 2025	13.15	13.15	13.15	13.15	13.05	37,044
November 06, 2025	13	13.15	13.15	13.15	13	291,715
November 05, 2025	12.85	13	13	13	12.75	266,733
November 04, 2025	12.8	12.95	12.95	12.95	12.8	560,471
November 03, 2025	12.95	12.85	12.85	12.95	12.8	526,378
October 31, 2025	13.15	12.95	12.95	13.15	12.95	459,860
October 30, 2025	13.05	13	13	13.1	13	266,505
October 29, 2025	13.15	13.05	13.05	13.2	13.05	300,201
October 28, 2025	13.35	13.15	13.15	13.35	13.15	279,315
October 27, 2025	13.3	13.3	13.3	13.35	13.2	187,838
October 23, 2025	13.3	13.3	13.3	13.3	13.2	273,090
October 22, 2025	13.2	13.3	13.3	13.3	13.2	235,623
October 21, 2025	13.3	13.25	13.25	13.35	13.25	108,530
October 20, 2025	13.3	13.25	13.25	13.3	13.2	160,142
October 17, 2025	13.2	13.25	13.25	13.3	13.15	445,474
October 16, 2025	13.05	13.15	13.15	13.15	13.05	189,271
October 15, 2025	13	13.05	13.05	13.1	13	260,387
October 14, 2025	13	13.05	13.05	13.1	13	293,371
October 13, 2025	13.2	13	13	13.2	12.85	619,237
October 09, 2025	13.25	13.2	13.2	13.25	13.15	365,219
October 08, 2025	13.4	13.25	13.25	13.4	13.2	358,227
October 07, 2025	13.3	13.35	13.35	13.4	13.3	191,608
October 03, 2025	13.35	13.3	13.3	13.4	13.25	428,622
October 02, 2025	13.5	13.4	13.4	13.5	13.35	384,717
October 01, 2025	13.65	13.45	13.45	13.7	13.45	550,981
September 30, 2025	13.6	13.7	13.7	13.7	13.5	591,352
September 29, 2025	13.55	13.55	13.55	13.55	13.55	0
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

Chia Hsin Cement Corporation (1103.TW) TAI