Hsing Ta Cement Co., Ltd. - 1109.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	15.35	15.45	15.45	15.45	15.35	214,265
February 10, 2026	15.4	15.35	15.35	15.45	15.35	82,939
February 09, 2026	15.4	15.4	15.4	15.45	15.4	66,076
February 06, 2026	15.45	15.4	15.4	15.45	15.35	72,078
February 05, 2026	15.4	15.45	15.45	15.5	15.4	55,750
February 04, 2026	15.45	15.4	15.4	15.45	15.4	54,555
February 03, 2026	15.35	15.35	15.35	15.45	15.35	90,006
February 02, 2026	15.4	15.45	15.45	15.45	15.3	136,076
January 30, 2026	15.45	15.45	15.45	15.45	15.4	87,591
January 29, 2026	15.4	15.5	15.5	15.55	15.4	146,132
January 28, 2026	15.45	15.5	15.5	15.5	15.35	93,103
January 27, 2026	15.4	15.45	15.45	15.45	15.35	69,514
January 26, 2026	15.45	15.4	15.4	15.45	15.3	35,062
January 23, 2026	15.45	15.4	15.4	15.45	15.3	172,801
January 22, 2026	15.45	15.45	15.45	15.45	15.35	121,488
January 21, 2026	15.45	15.45	15.45	15.45	15.35	100,066
January 20, 2026	15.5	15.45	15.45	15.6	15.35	182,168
January 19, 2026	15.5	15.55	15.55	15.6	15.5	162,870
January 16, 2026	15.45	15.55	15.55	15.55	15.4	155,654
January 15, 2026	15.45	15.45	15.45	15.5	15.45	91,367
January 14, 2026	15.5	15.45	15.45	15.5	15.4	155,858
January 13, 2026	15.35	15.45	15.45	15.45	15.3	220,418
January 12, 2026	15.4	15.4	15.4	15.45	15.35	197,466
January 09, 2026	15.45	15.4	15.4	15.45	15.35	48,116
January 08, 2026	15.45	15.4	15.4	15.5	15.4	141,240
January 07, 2026	15.5	15.45	15.45	15.55	15.35	107,148
January 06, 2026	15.5	15.4	15.4	15.5	15.4	164,638
January 05, 2026	15.4	15.5	15.5	15.5	15.4	109,041
January 02, 2026	15.5	15.45	15.45	15.5	15.4	138,086
December 31, 2025	15.5	15.5	15.5	15.5	15.45	44,184
December 30, 2025	15.5	15.5	15.5	15.55	15.45	76,521
December 29, 2025	15.55	15.55	15.55	15.55	15.5	107,061
December 26, 2025	15.5	15.55	15.55	15.55	15.5	91,331
December 24, 2025	15.6	15.5	15.5	15.6	15.45	85,892
December 23, 2025	15.55	15.5	15.5	15.55	15.5	39,031
December 22, 2025	15.6	15.6	15.6	15.6	15.55	30,057
December 19, 2025	15.5	15.6	15.6	15.6	15.5	129,084
December 18, 2025	15.5	15.55	15.55	15.65	15.45	32,859
December 17, 2025	15.55	15.55	15.55	15.6	15.5	48,172
December 16, 2025	15.5	15.65	15.65	15.65	15.5	66,838
December 15, 2025	15.5	15.7	15.7	15.7	15.45	74,880
December 12, 2025	15.55	15.55	15.55	15.6	15.5	38,242
December 11, 2025	15.55	15.55	15.55	15.6	15.5	27,504
December 10, 2025	15.65	15.55	15.55	15.65	15.5	26,033
December 09, 2025	15.6	15.55	15.55	15.6	15.55	64,776
December 08, 2025	15.65	15.6	15.6	15.65	15.6	35,712
December 05, 2025	15.65	15.65	15.65	15.7	15.6	47,379
December 04, 2025	15.7	15.7	15.7	15.7	15.65	41,926
December 03, 2025	15.65	15.7	15.7	15.75	15.65	23,579
December 02, 2025	15.7	15.7	15.7	15.7	15.65	37,930
December 01, 2025	15.5	15.65	15.65	15.75	15.5	190,048
November 28, 2025	15.6	15.65	15.65	15.8	15.5	58,449
November 27, 2025	15.5	15.65	15.65	15.8	15.5	80,023
November 26, 2025	15.55	15.65	15.65	15.7	15.45	98,131
November 25, 2025	15.5	15.5	15.5	15.5	15.4	35,779
November 24, 2025	15.45	15.5	15.5	15.5	15.4	103,846
November 21, 2025	15.5	15.45	15.45	15.5	15.4	102,254
November 20, 2025	15.45	15.4	15.4	15.5	15.4	45,436
November 19, 2025	15.65	15.35	15.35	15.65	15.3	200,514
November 18, 2025	15.5	15.55	15.55	15.65	15.45	90,689

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