Hsing Ta Cement Co., Ltd. (1109.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1109.TW Historical Return
If you invested 1000 NT$ in Hsing Ta Cement Co., Ltd. (1109.TW) 10 years ago, it would be worth 1,362.78 NT$ as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 608.22 NT$, while 1000 NT$ invested 1 year ago would be worth 923.57 NT$. This corresponds to total returns of 36.28%, -39.18%, -7.64%, respectively, with annualized returns of 3.14%, -9.46%, -7.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1109.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 15.3 | 15.4 | 15.4 | 15.45 | 15.3 | 137,365 |
| May 04, 2026 | 15.45 | 15.45 | 15.45 | 15.5 | 15.4 | 95,125 |
| April 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 140,013 |
| April 29, 2026 | 15.5 | 15.45 | 15.45 | 15.5 | 15.4 | 66,638 |
| April 28, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.35 | 98,467 |
| April 27, 2026 | 15.25 | 15.45 | 15.45 | 15.45 | 15.25 | 248,093 |
| April 24, 2026 | 15.3 | 15.4 | 15.4 | 15.4 | 15.3 | 143,763 |
| April 23, 2026 | 15.4 | 15.35 | 15.35 | 15.4 | 15.2 | 331,478 |
| April 22, 2026 | 15.45 | 15.4 | 15.4 | 15.5 | 15.4 | 131,635 |
| April 21, 2026 | 15.5 | 15.45 | 15.45 | 15.55 | 15.4 | 124,951 |
| April 20, 2026 | 15.4 | 15.45 | 15.45 | 15.5 | 15.35 | 245,583 |
| April 17, 2026 | 15.45 | 15.5 | 15.5 | 15.6 | 15.35 | 185,019 |
| April 16, 2026 | 15.6 | 15.45 | 15.45 | 15.6 | 15.45 | 170,474 |
| April 15, 2026 | 15.45 | 15.5 | 15.5 | 15.6 | 15.4 | 148,233 |
| April 14, 2026 | 15.4 | 15.45 | 15.45 | 15.5 | 15.35 | 164,211 |
| April 13, 2026 | 15.45 | 15.4 | 15.4 | 15.45 | 15.35 | 53,765 |
| April 10, 2026 | 15.45 | 15.4 | 15.4 | 15.5 | 15.4 | 61,179 |
| April 09, 2026 | 15.45 | 15.45 | 15.45 | 15.5 | 15.4 | 38,885 |
| April 08, 2026 | 15.3 | 15.45 | 15.45 | 15.5 | 15.3 | 183,924 |
| April 07, 2026 | 15.3 | 15.3 | 15.3 | 15.3 | 15.25 | 35,651 |
| April 02, 2026 | 15.4 | 15.25 | 15.25 | 15.4 | 15.25 | 50,262 |
| April 01, 2026 | 15.35 | 15.25 | 15.25 | 15.45 | 15.15 | 189,569 |
| March 31, 2026 | 15.15 | 15.2 | 15.2 | 15.5 | 15.1 | 260,183 |
| March 30, 2026 | 15.2 | 15.2 | 15.2 | 15.3 | 15.05 | 229,792 |
| March 27, 2026 | 15.2 | 15.2 | 15.2 | 15.25 | 15.2 | 263,983 |
| March 26, 2026 | 15.35 | 15.25 | 15.25 | 15.35 | 15.25 | 68,286 |
| March 25, 2026 | 15.35 | 15.25 | 15.25 | 15.4 | 15.25 | 181,275 |
AD
