Hsing Ta Cement Co., Ltd. (1109.TW) TAI

Currency In TWD

1109.TW Historical Return

If you invested 1000 NT$ in Hsing Ta Cement Co., Ltd. (1109.TW) 10 years ago, it would be worth 1,296.99 NT$ as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 577.65 NT$, while 1000 NT$ invested 1 year ago would be worth 849.23 NT$. This corresponds to total returns of 29.7%, -42.24%, -15.08%, respectively, with annualized returns of 2.63%, -10.39%, -15.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1109.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.8	13.8	13.8	13.85	13.65	186,289
July 30, 2026	13.9	13.8	13.8	13.9	13.7	128,887
July 29, 2026	13.9	13.85	13.85	13.9	13.65	162,058
July 28, 2026	13.8	13.7	13.7	13.8	13.7	163,634
July 27, 2026	13.8	13.8	13.8	13.85	13.8	94,979
July 23, 2026	13.8	13.85	13.85	13.9	13.75	83,924
July 22, 2026	13.85	13.8	13.8	13.95	13.8	168,916
July 21, 2026	13.9	13.85	13.85	13.95	13.8	175,379
July 20, 2026	14	13.9	13.9	14.05	13.85	114,248
July 17, 2026	13.85	13.8	13.8	14	13.75	334,822
July 16, 2026	13.8	13.9	13.9	14	13.75	315,618
July 15, 2026	14.6	14.65	14.65	14.75	14.5	337,164
July 14, 2026	14.7	14.55	14.55	14.7	14.5	221,960
July 13, 2026	14.65	14.65	14.65	14.7	14.55	229,911
July 09, 2026	14.7	14.7	14.7	14.75	14.65	57,977
July 08, 2026	14.7	14.7	14.7	14.75	14.65	106,794
July 07, 2026	14.8	14.7	14.7	14.8	14.6	110,053
July 06, 2026	14.75	14.8	14.8	14.8	14.7	84,345
July 03, 2026	14.55	14.7	14.7	14.8	14.55	287,658
July 02, 2026	14.6	14.55	14.55	14.6	14.5	135,194
July 01, 2026	14.65	14.55	14.55	14.65	14.45	156,490
June 30, 2026	14.55	14.55	14.55	14.6	14.45	168,962
June 29, 2026	14.7	14.55	14.55	14.7	14.5	143,332
June 26, 2026	14.5	14.6	14.6	14.7	14.5	110,407
June 25, 2026	14.5	14.6	14.6	14.6	14.45	120,157
June 24, 2026	14.4	14.5	14.5	14.55	14.35	104,733
June 23, 2026	14.4	14.4	14.4	14.55	14.4	301,420
June 22, 2026	14.6	14.5	14.5	14.6	14.45	234,637
June 18, 2026	14.65	14.65	14.65	14.65	14.55	258,045
June 17, 2026	14.6	14.65	14.65	14.7	14.55	97,643
June 16, 2026	14.75	14.7	14.7	14.75	14.65	118,837
June 15, 2026	14.7	14.75	14.75	14.9	14.7	193,475
June 12, 2026	14.65	14.7	14.7	14.7	14.55	116,543
June 11, 2026	14.6	14.6	14.6	14.65	14.45	112,491
June 10, 2026	14.65	14.6	14.6	14.65	14.4	455,520
June 09, 2026	14.45	14.65	14.65	14.85	14.45	160,876
June 08, 2026	14.45	14.6	14.6	14.75	14.45	150,707
June 05, 2026	14.8	14.85	14.85	14.9	14.75	72,430
June 04, 2026	14.85	14.9	14.9	14.9	14.75	117,985
June 03, 2026	14.65	14.85	14.85	14.9	14.6	248,440
June 02, 2026	14.65	14.65	14.65	14.65	14.5	97,044
June 01, 2026	14.6	14.65	14.65	14.8	14.35	147,803
May 29, 2026	14.45	14.6	14.6	14.6	14.45	106,391
May 28, 2026	14.45	14.45	14.45	14.5	14.3	133,196
May 27, 2026	14.5	14.45	14.45	14.5	14.35	127,836
May 26, 2026	14.4	14.5	14.5	14.5	14.35	180,420
May 25, 2026	14.6	14.4	14.4	14.6	14.4	404,007
May 22, 2026	14.65	14.55	14.55	14.65	14.4	402,830
May 21, 2026	14.6	14.65	14.65	14.65	14.55	100,995
May 20, 2026	14.45	14.6	14.6	14.6	14.45	87,290
May 19, 2026	14.65	14.6	14.6	14.65	14.4	181,185
May 18, 2026	14.8	14.6	14.6	14.8	14.45	492,107
May 15, 2026	15.05	14.85	14.85	15.05	14.8	471,539
May 14, 2026	15.3	15.2	15.2	15.3	14.95	922,378
May 13, 2026	15.3	15.4	15.4	15.4	15.1	84,725
May 12, 2026	15.4	15.3	15.3	15.4	15.3	65,918
May 11, 2026	15.45	15.5	15.5	15.5	15.3	283,942
May 08, 2026	15.45	15.4	15.4	15.45	15.4	122,570
May 07, 2026	15.4	15.4	15.4	15.45	15.3	136,308
May 06, 2026	15.45	15.4	15.4	15.45	15.3	177,558