New Zealand markets closed

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

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
19.550.00 (0.00%)
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202419.4519.5519.4019.5519.55212,251
26 Jun 202419.6519.7019.5519.5519.55421,500
25 Jun 202419.5519.6519.4019.6519.65205,024
24 Jun 202419.5519.5519.4019.5019.50164,040
21 Jun 202419.4519.5519.4019.5519.55146,000
20 Jun 202419.5519.5519.3519.4519.45277,002
19 Jun 202419.3519.5019.3519.4019.40207,487
18 Jun 202419.4519.4519.3519.3519.35432,000
17 Jun 202419.5019.5019.4019.4519.45140,231
14 Jun 202419.3519.5019.3519.5019.50226,122
13 Jun 202419.3019.4019.3019.3519.35116,061
12 Jun 202419.3519.4019.2519.3019.30263,000
11 Jun 202419.4019.4519.3019.3519.35280,150
07 Jun 202419.3519.4519.3019.4019.40189,000
06 Jun 202419.4019.4519.2519.2519.25695,000
05 Jun 202419.5019.5019.3519.5019.50149,000
04 Jun 202419.7019.7019.4019.4019.40639,089
03 Jun 202419.5519.6519.5019.5519.55407,987
31 May 202419.4519.6019.4519.5019.50236,134
30 May 202419.3519.5019.3019.4519.45245,792
29 May 202419.6019.6019.4019.4019.40466,752
28 May 202419.4519.6519.4519.6019.60330,300
27 May 202419.4019.5019.3019.4519.45352,313
24 May 202419.2519.5019.2019.4019.40212,860
23 May 202419.8019.8019.3019.3019.301,320,195
22 May 202419.8019.9019.7019.8019.80359,050
21 May 202419.9520.0019.7519.7519.75590,193
20 May 202420.0520.1519.9019.9519.95511,050
17 May 202419.9520.0019.8520.0020.00228,021
16 May 202419.9020.0019.8020.0020.00528,050
15 May 202420.1020.1019.8519.9019.90427,000
14 May 202420.1020.1019.9019.9519.95563,015
13 May 202420.0520.2519.9520.1020.10651,154
10 May 202419.8520.2519.8020.2520.25492,380
09 May 202419.9520.0519.7519.8519.85916,300
08 May 202420.1020.3520.1020.1020.10370,817
07 May 202420.7020.7020.1020.2520.25730,147
06 May 202420.7020.8020.5020.6520.65674,048
03 May 202421.0521.0520.3520.7020.701,384,990
02 May 202419.9521.0019.9020.9520.951,837,819
30 Apr 202419.8520.1519.8020.0020.00865,429
29 Apr 202419.4019.9019.3519.8519.85937,558
26 Apr 202419.4019.4519.3019.3519.35482,264
25 Apr 202419.5019.5019.3519.4019.40226,100
24 Apr 202419.5019.5519.3019.5019.50601,624
23 Apr 202419.5519.5519.4019.5019.50320,500
22 Apr 202419.3019.5019.2019.4019.40565,000
19 Apr 202419.4019.4018.9519.1519.15532,515
18 Apr 202419.2519.5019.1519.4019.40358,000
17 Apr 202419.2019.3519.1019.2519.25412,200
16 Apr 202419.4519.4519.0519.2019.20618,086
15 Apr 202419.3519.5019.3519.4519.45433,567
12 Apr 202419.3519.4019.2019.3519.35393,000
11 Apr 202419.8019.8019.0019.3519.351,749,452
10 Apr 202419.8520.1519.7520.0020.001,255,629
09 Apr 202419.7519.8019.6019.7519.75624,252
08 Apr 202419.6019.8019.5019.6519.65973,025
03 Apr 202419.5519.6019.4019.4519.45785,020
02 Apr 202419.4019.4519.3019.4019.40414,000
01 Apr 202419.2519.4019.2519.3019.30627,000
29 Mar 202419.2519.3019.1019.2019.20250,000
28 Mar 202419.3519.3519.2019.2019.20392,500
27 Mar 202419.2019.4519.2019.3019.30416,836
26 Mar 202419.1019.3519.1019.2519.25805,010
25 Mar 202418.9519.2018.9519.0519.05721,463
22 Mar 202418.9519.0518.9018.9518.95320,999
21 Mar 202418.9019.0518.9018.9518.95484,733
20 Mar 202419.0019.0518.9018.9018.90393,999
19 Mar 202419.1519.1518.9019.0519.05592,749
18 Mar 202418.7019.1518.5519.1019.101,407,400
15 Mar 202418.8518.9018.5018.6518.651,028,379
14 Mar 202418.4018.9018.1018.7518.752,701,056
13 Mar 202417.6017.7017.5517.6517.65265,021
12 Mar 202417.6017.6517.5017.6017.60449,000
11 Mar 202417.6017.7017.5517.5517.55293,623
08 Mar 202417.7017.7517.6017.6017.60407,100
07 Mar 202417.8517.8517.7017.7017.70867,011
06 Mar 202417.9017.9017.8517.9017.90197,667
05 Mar 202417.7517.9517.7517.9017.90809,500
04 Mar 202417.8017.9017.7517.7517.75676,436
01 Mar 202417.8517.9017.7517.8017.80195,000
29 Feb 202417.7517.9017.7517.8517.85447,276
27 Feb 202417.7517.7517.6517.6517.65260,209
26 Feb 202417.7517.7517.6517.7517.75212,000
23 Feb 202417.7017.7517.6517.7017.70183,507
22 Feb 202417.7517.7517.6517.7017.70115,383
21 Feb 202417.7517.7517.6517.7017.70362,020
20 Feb 202417.7517.7517.6017.7017.70315,001
19 Feb 202417.6517.8017.6517.7517.75514,242
16 Feb 202417.6017.8017.5517.6517.65226,200
15 Feb 202417.7017.7017.5017.6017.60229,101
05 Feb 202417.7517.7517.6517.7517.7578,700
02 Feb 202417.7517.8017.7017.7517.75108,048
01 Feb 202417.8517.8517.7017.7517.7566,000
31 Jan 202417.8517.8517.7017.7017.7088,010
30 Jan 202417.8517.8517.8017.8517.8527,367
29 Jan 202417.8517.8517.7517.8517.85168,000
26 Jan 202417.8017.9017.8017.8517.8577,100
25 Jan 202417.9018.0017.8517.8517.8596,000
24 Jan 202417.9017.9517.8517.9017.90142,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...