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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	13.95	14.05	14.05	14.05	13.9	313,245
February 10, 2026	13.8	13.95	13.95	14	13.8	286,903
February 09, 2026	13.9	13.85	13.85	13.9	13.8	405,004
February 06, 2026	13.9	13.85	13.85	13.9	13.75	318,302
February 05, 2026	14	13.9	13.9	14	13.9	422,729
February 04, 2026	13.9	14.05	14.05	14.05	13.85	410,083
February 03, 2026	14	13.9	13.9	14.05	13.9	298,860
February 02, 2026	14.3	14.05	14.05	14.3	13.9	254,439
January 30, 2026	14.2	14.2	14.2	14.3	14	372,531
January 29, 2026	14.3	14.25	14.25	14.35	14.05	379,829
January 28, 2026	14.2	14.3	14.3	14.3	14	534,036
January 27, 2026	14.1	14.15	14.15	14.25	14.1	583,720
January 26, 2026	14	14.05	14.05	14.15	14	271,880
January 23, 2026	14	14	14	14.05	14	162,370
January 22, 2026	14.05	14	14	14.1	13.95	398,196
January 21, 2026	13.95	14.05	14.05	14.15	13.9	354,425
January 20, 2026	14	14	14	14.1	14	150,737
January 19, 2026	13.9	14.1	14.1	14.2	13.9	364,691
January 16, 2026	14.15	14.15	14.15	14.15	14.05	211,035
January 15, 2026	14.1	14.15	14.15	14.15	14.05	339,581
January 14, 2026	14.05	14.05	14.05	14.1	14	347,784
January 13, 2026	14.05	13.95	13.95	14.05	13.9	380,347
January 12, 2026	14	14.05	14.05	14.1	13.95	502,346
January 09, 2026	13.8	13.95	13.95	14	13.8	274,849
January 08, 2026	13.8	13.8	13.8	14	13.8	341,207
January 07, 2026	13.7	13.8	13.8	13.95	13.7	466,064
January 06, 2026	13.75	13.7	13.7	13.85	13.7	402,381
January 05, 2026	13.8	13.75	13.75	13.9	13.75	437,756
January 02, 2026	13.95	13.85	13.85	13.95	13.85	383,039
December 31, 2025	13.95	13.95	13.95	14.05	13.9	238,688
December 30, 2025	14	14	14	14.05	13.95	124,709
December 29, 2025	14	14.05	14.05	14.05	13.95	392,440
December 26, 2025	14	14	14	14.1	13.95	244,387
December 24, 2025	13.95	14	14	14.15	13.95	137,298
December 23, 2025	14.15	14	14	14.3	14	210,732
December 22, 2025	14.2	14.15	14.15	14.2	14	375,018
December 19, 2025	13.9	14.2	14.2	14.2	13.9	1.28M
December 18, 2025	13.8	13.9	13.9	13.9	13.75	181,027
December 17, 2025	14	13.75	13.75	14	13.75	423,753
December 16, 2025	13.9	13.9	13.9	14	13.8	410,638
December 15, 2025	13.95	13.95	13.95	14.05	13.9	187,870
December 12, 2025	14.05	13.95	13.95	14.15	13.95	136,789
December 11, 2025	13.9	14	14	14	13.9	186,658
December 10, 2025	14.05	14	14	14.1	14	103,709
December 09, 2025	13.85	14.05	14.05	14.05	13.85	250,038
December 08, 2025	13.85	13.95	13.95	14	13.85	166,349
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

Chia Hsin Cement Corporation (1103.TW) TAI