Chia Hsin Cement Corporation 1103
TWSE · Taiwan · Non-Energy Minerals
TWD 13.200.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.15 | -0.38% | TWD 13.10 | TWD 13.20 | TWD 13.10 | 109.56K |
| 2026-10-01 | TWD 13.20 | 0.00% | TWD 13.25 | TWD 13.25 | TWD 13.10 | 296.28K |
| 2026-09-30 | TWD 13.20 | +1.54% | TWD 13.05 | TWD 13.20 | TWD 13.05 | 568.01K |
| 2026-09-29 | TWD 13.00 | -0.38% | TWD 13.05 | TWD 13.10 | TWD 13.00 | 247.10K |
| 2026-09-24 | TWD 13.05 | -0.76% | TWD 13.10 | TWD 13.10 | TWD 13.00 | 173.58K |
| 2026-09-23 | TWD 13.15 | +0.38% | TWD 13.15 | TWD 13.25 | TWD 13.05 | 360.27K |
| 2026-09-22 | TWD 13.10 | -0.38% | TWD 13.20 | TWD 13.20 | TWD 13.00 | 416.28K |
| 2026-09-21 | TWD 13.15 | -1.50% | TWD 13.25 | TWD 13.25 | TWD 13.05 | 405.14K |
| 2026-09-18 | TWD 13.35 | +2.30% | TWD 13.10 | TWD 13.35 | TWD 12.95 | 1.49M |
| 2026-09-17 | TWD 13.05 | +0.38% | TWD 13.05 | TWD 13.10 | TWD 13.00 | 250.15K |
| 2026-09-16 | TWD 13.00 | 0.00% | TWD 13.05 | TWD 13.05 | TWD 12.95 | 262.91K |
| 2026-09-15 | TWD 13.00 | -0.38% | TWD 13.10 | TWD 13.10 | TWD 12.95 | 362.38K |
| 2026-09-14 | TWD 13.05 | 0.00% | TWD 13.00 | TWD 13.15 | TWD 13.00 | 210.92K |
| 2026-09-11 | TWD 13.05 | -0.76% | TWD 13.05 | TWD 13.20 | TWD 13.00 | 217.88K |
| 2026-09-10 | TWD 13.15 | -0.38% | TWD 13.10 | TWD 13.25 | TWD 13.10 | 316.14K |
| 2026-09-09 | TWD 13.20 | +0.38% | TWD 13.15 | TWD 13.25 | TWD 13.15 | 321.59K |
| 2026-09-08 | TWD 13.15 | -0.38% | TWD 13.20 | TWD 13.25 | TWD 13.15 | 227.82K |
| 2026-09-07 | TWD 13.20 | -0.75% | TWD 13.40 | TWD 13.40 | TWD 13.20 | 255.10K |
| 2026-09-04 | TWD 13.30 | +0.38% | TWD 13.25 | TWD 13.30 | TWD 13.20 | 223.18K |
| 2026-09-03 | TWD 13.25 | 0.00% | TWD 13.20 | TWD 13.25 | TWD 13.15 | 152.31K |
| 2026-09-02 | TWD 13.25 | 0.00% | TWD 13.25 | TWD 13.25 | TWD 13.15 | 165.52K |
| 2026-09-01 | TWD 13.25 | +0.38% | TWD 13.15 | TWD 13.40 | TWD 13.15 | 456.12K |
| 2026-08-31 | TWD 13.20 | +0.38% | TWD 13.20 | TWD 13.20 | TWD 13.10 | 342.70K |
| 2026-08-28 | TWD 13.15 | -0.38% | TWD 13.20 | TWD 13.25 | TWD 13.15 | 205.39K |
| 2026-08-27 | TWD 13.20 | -0.75% | TWD 13.30 | TWD 13.30 | TWD 13.20 | 243.89K |
| 2026-08-26 | TWD 13.30 | +0.38% | TWD 13.25 | TWD 13.35 | TWD 13.15 | 298.55K |
| 2026-08-25 | TWD 13.25 | 0.00% | TWD 13.25 | TWD 13.25 | TWD 13.15 | 196.60K |
| 2026-08-24 | TWD 13.25 | -0.38% | TWD 13.30 | TWD 13.40 | TWD 13.20 | 564.80K |
| 2026-08-21 | TWD 13.30 | +0.76% | TWD 13.20 | TWD 13.30 | TWD 13.15 | 201.53K |
| 2026-08-20 | TWD 13.20 | +1.15% | TWD 13.05 | TWD 13.20 | TWD 13.05 | 561.24K |
| 2026-08-19 | TWD 13.05 | 0.00% | TWD 13.15 | TWD 13.15 | TWD 13.05 | 344.05K |
| 2026-08-18 | TWD 13.05 | -0.76% | TWD 13.05 | TWD 13.15 | TWD 13.05 | 226.80K |
| 2026-08-17 | TWD 13.15 | 0.00% | TWD 13.10 | TWD 13.20 | TWD 13.05 | 278.33K |
| 2026-08-14 | TWD 13.15 | 0.00% | TWD 13.10 | TWD 13.15 | TWD 13.05 | 214.82K |
| 2026-08-13 | TWD 13.15 | -0.38% | TWD 13.40 | TWD 13.40 | TWD 13.05 | 298.80K |
| 2026-08-12 | TWD 13.20 | 0.00% | TWD 13.30 | TWD 13.30 | TWD 13.20 | 274.46K |
| 2026-08-11 | TWD 13.20 | 0.00% | TWD 13.20 | TWD 13.25 | TWD 13.15 | 149.12K |
| 2026-08-10 | TWD 13.20 | +0.38% | TWD 13.20 | TWD 13.20 | TWD 13.10 | 193.66K |
| 2026-08-07 | TWD 13.15 | +1.15% | TWD 12.95 | TWD 13.15 | TWD 12.95 | 207.13K |
| 2026-08-06 | TWD 13.00 | 0.00% | TWD 12.95 | TWD 13.05 | TWD 12.95 | 210.45K |
| 2026-08-05 | TWD 13.00 | +0.39% | TWD 12.95 | TWD 13.10 | TWD 12.95 | 263.05K |
| 2026-08-04 | TWD 12.95 | -1.52% | TWD 13.00 | TWD 13.05 | TWD 12.90 | 557.48K |
| 2026-08-03 | TWD 13.15 | +0.38% | TWD 13.05 | TWD 13.15 | TWD 13.00 | 257.59K |
| 2026-07-31 | TWD 13.10 | -0.38% | TWD 13.20 | TWD 13.45 | TWD 13.10 | 837.07K |
| 2026-07-30 | TWD 13.15 | -0.38% | TWD 13.35 | TWD 13.35 | TWD 13.15 | 525.27K |
| 2026-07-29 | TWD 13.20 | -1.86% | TWD 13.50 | TWD 13.50 | TWD 13.10 | 875.11K |
| 2026-07-28 | TWD 13.45 | +1.51% | TWD 13.25 | TWD 13.45 | TWD 13.20 | 753.46K |
| 2026-07-27 | TWD 13.25 | +0.76% | TWD 13.25 | TWD 13.50 | TWD 13.15 | 1.01M |
| 2026-07-24 | TWD 13.15 | +0.38% | TWD 13.05 | TWD 13.20 | TWD 13.05 | 602.92K |
| 2026-07-23 | TWD 13.10 | -3.32% | TWD 13.10 | TWD 13.20 | TWD 13.05 | 470.22K |
| 2026-07-22 | TWD 13.55 | -0.73% | TWD 13.60 | TWD 13.70 | TWD 13.55 | 920.67K |
| 2026-07-21 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.75 | TWD 13.60 | 613.50K |
| 2026-07-20 | TWD 13.65 | +0.37% | TWD 13.80 | TWD 13.80 | TWD 13.60 | 259.15K |
| 2026-07-17 | TWD 13.60 | -0.37% | TWD 13.65 | TWD 13.70 | TWD 13.50 | 343.45K |
| 2026-07-16 | TWD 13.65 | +0.37% | TWD 13.60 | TWD 13.70 | TWD 13.55 | 227.94K |
| 2026-07-15 | TWD 13.60 | +1.49% | TWD 13.45 | TWD 13.65 | TWD 13.40 | 440.28K |
| 2026-07-14 | TWD 13.40 | -1.11% | TWD 13.55 | TWD 13.55 | TWD 13.35 | 512.05K |
| 2026-07-13 | TWD 13.55 | +1.12% | TWD 13.45 | TWD 13.65 | TWD 13.45 | 507.04K |
| 2026-07-10 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 0 |
| 2026-07-09 | TWD 13.40 | -0.37% | TWD 13.65 | TWD 13.65 | TWD 13.40 | 362.07K |
| 2026-07-08 | TWD 13.45 | -0.37% | TWD 13.70 | TWD 13.70 | TWD 13.45 | 271.69K |
| 2026-07-07 | TWD 13.50 | -1.82% | TWD 13.75 | TWD 13.75 | TWD 13.50 | 380.58K |
| 2026-07-06 | TWD 13.75 | +0.73% | TWD 13.70 | TWD 13.80 | TWD 13.65 | 348.48K |
| 2026-07-03 | TWD 13.65 | +1.87% | TWD 13.30 | TWD 13.70 | TWD 13.30 | 597.90K |
| 2026-07-02 | TWD 13.40 | +0.37% | TWD 13.35 | TWD 13.45 | TWD 13.30 | 235.54K |
| 2026-07-01 | TWD 13.35 | -0.37% | TWD 13.50 | TWD 13.50 | TWD 13.30 | 431.61K |
| 2026-06-30 | TWD 13.40 | -0.37% | TWD 13.45 | TWD 13.45 | TWD 13.35 | 256.03K |
| 2026-06-29 | TWD 13.45 | +0.37% | TWD 13.60 | TWD 13.60 | TWD 13.40 | 236.20K |
| 2026-06-26 | TWD 13.40 | -1.47% | TWD 13.50 | TWD 13.55 | TWD 13.35 | 430.57K |
| 2026-06-25 | TWD 13.60 | 0.00% | TWD 13.70 | TWD 13.75 | TWD 13.55 | 361.27K |
| 2026-06-24 | TWD 13.60 | -0.37% | TWD 13.50 | TWD 13.65 | TWD 13.50 | 275.47K |
| 2026-06-23 | TWD 13.65 | -0.73% | TWD 13.75 | TWD 13.75 | TWD 13.50 | 243.45K |
| 2026-06-22 | TWD 13.75 | -0.36% | TWD 13.80 | TWD 13.80 | TWD 13.55 | 370.50K |
| 2026-06-18 | TWD 13.80 | 0.00% | TWD 13.90 | TWD 13.90 | TWD 13.65 | 226.65K |
| 2026-06-17 | TWD 13.80 | +0.73% | TWD 13.65 | TWD 13.80 | TWD 13.60 | 433.28K |
| 2026-06-16 | TWD 13.70 | 0.00% | TWD 13.80 | TWD 13.80 | TWD 13.65 | 276.69K |
| 2026-06-15 | TWD 13.70 | +1.11% | TWD 13.65 | TWD 13.75 | TWD 13.55 | 372.61K |
| 2026-06-12 | TWD 13.55 | +0.74% | TWD 13.45 | TWD 13.60 | TWD 13.40 | 308.29K |
| 2026-06-11 | TWD 13.45 | 0.00% | TWD 13.50 | TWD 13.50 | TWD 13.25 | 263.90K |
| 2026-06-10 | TWD 13.45 | +0.37% | TWD 13.30 | TWD 13.50 | TWD 13.25 | 220.40K |
| 2026-06-09 | TWD 13.40 | +1.52% | TWD 13.20 | TWD 13.45 | TWD 13.20 | 552.40K |
| 2026-06-08 | TWD 13.20 | -2.94% | TWD 13.30 | TWD 13.35 | TWD 13.10 | 407.01K |
| 2026-06-05 | TWD 13.60 | -0.37% | TWD 13.60 | TWD 13.75 | TWD 13.50 | 414.63K |
| 2026-06-04 | TWD 13.65 | +0.74% | TWD 13.55 | TWD 13.70 | TWD 13.50 | 376.19K |
| 2026-06-03 | TWD 13.55 | +2.26% | TWD 13.30 | TWD 13.60 | TWD 13.25 | 643.84K |
| 2026-06-02 | TWD 13.25 | -0.38% | TWD 13.40 | TWD 13.40 | TWD 13.10 | 562.00K |
| 2026-06-01 | TWD 13.30 | -1.12% | TWD 13.45 | TWD 13.45 | TWD 13.00 | 596.85K |
| 2026-05-29 | TWD 13.45 | +1.89% | TWD 13.25 | TWD 13.45 | TWD 13.20 | 403.14K |
| 2026-05-28 | TWD 13.20 | 0.00% | TWD 13.20 | TWD 13.25 | TWD 13.10 | 288.74K |
| 2026-05-27 | TWD 13.20 | -0.38% | TWD 13.25 | TWD 13.25 | TWD 13.10 | 406.96K |