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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chia Hsin Cement Corporation (1103.TW) TAI