Hsing Ta Cement Co., Ltd. 1109
TWSE · Taiwan · Non-Energy Minerals
TWD 13.300.00 (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 13.30 | 0.00% | TWD 13.30 | TWD 13.30 | TWD 13.25 | 82.88K |
| 2026-10-01 | TWD 13.30 | -0.37% | TWD 13.40 | TWD 13.40 | TWD 13.25 | 201.00K |
| 2026-09-30 | TWD 13.35 | +0.38% | TWD 13.30 | TWD 13.40 | TWD 13.25 | 336.00K |
| 2026-09-29 | TWD 13.30 | 0.00% | TWD 13.30 | TWD 13.40 | TWD 13.30 | 93.62K |
| 2026-09-24 | TWD 13.30 | -0.37% | TWD 13.35 | TWD 13.40 | TWD 13.30 | 85.00K |
| 2026-09-23 | TWD 13.35 | 0.00% | TWD 13.35 | TWD 13.40 | TWD 13.35 | 58.34K |
| 2026-09-22 | TWD 13.35 | -0.37% | TWD 13.40 | TWD 13.40 | TWD 13.30 | 65.00K |
| 2026-09-21 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.35 | 68.15K |
| 2026-09-18 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.45 | TWD 13.35 | 109.00K |
| 2026-09-17 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.45 | TWD 13.35 | 90.00K |
| 2026-09-16 | TWD 13.40 | -0.37% | TWD 13.45 | TWD 13.45 | TWD 13.35 | 148.00K |
| 2026-09-15 | TWD 13.45 | +0.37% | TWD 13.40 | TWD 13.45 | TWD 13.35 | 50.00K |
| 2026-09-14 | TWD 13.40 | +0.37% | TWD 13.40 | TWD 13.45 | TWD 13.35 | 66.90K |
| 2026-09-11 | TWD 13.35 | -0.37% | TWD 13.45 | TWD 13.45 | TWD 13.35 | 136.05K |
| 2026-09-10 | TWD 13.40 | -0.37% | TWD 13.40 | TWD 13.45 | TWD 13.40 | 79.10K |
| 2026-09-09 | TWD 13.45 | -0.37% | TWD 13.45 | TWD 13.50 | TWD 13.45 | 108.00K |
| 2026-09-08 | TWD 13.50 | -0.37% | TWD 13.55 | TWD 13.55 | TWD 13.40 | 96.15K |
| 2026-09-07 | TWD 13.55 | +0.37% | TWD 13.60 | TWD 13.60 | TWD 13.45 | 66.00K |
| 2026-09-04 | TWD 13.50 | +0.37% | TWD 13.50 | TWD 13.55 | TWD 13.45 | 89.04K |
| 2026-09-03 | TWD 13.45 | 0.00% | TWD 13.50 | TWD 13.55 | TWD 13.45 | 57.00K |
| 2026-09-02 | TWD 13.45 | -0.37% | TWD 13.55 | TWD 13.55 | TWD 13.40 | 76.00K |
| 2026-09-01 | TWD 13.50 | +0.37% | TWD 13.45 | TWD 13.55 | TWD 13.45 | 51.15K |
| 2026-08-31 | TWD 13.45 | -0.37% | TWD 13.50 | TWD 13.60 | TWD 13.40 | 106.22K |
| 2026-08-28 | TWD 13.50 | -0.74% | TWD 13.60 | TWD 13.60 | TWD 13.50 | 70.19K |
| 2026-08-27 | TWD 13.60 | -1.09% | TWD 13.65 | TWD 13.70 | TWD 13.60 | 111.00K |
| 2026-08-26 | TWD 13.75 | +1.85% | TWD 13.55 | TWD 13.75 | TWD 13.50 | 54.00K |
| 2026-08-25 | TWD 13.50 | -0.37% | TWD 13.60 | TWD 13.60 | TWD 13.50 | 77.21K |
| 2026-08-24 | TWD 13.55 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.50 | 77.02K |
| 2026-08-21 | TWD 13.55 | +0.37% | TWD 13.50 | TWD 13.60 | TWD 13.50 | 79.00K |
| 2026-08-20 | TWD 13.50 | -0.37% | TWD 13.55 | TWD 13.60 | TWD 13.45 | 369.00K |
| 2026-08-19 | TWD 13.55 | -1.45% | TWD 13.50 | TWD 13.70 | TWD 13.50 | 56.00K |
| 2026-08-18 | TWD 13.75 | +0.73% | TWD 13.50 | TWD 13.75 | TWD 13.50 | 72.04K |
| 2026-08-17 | TWD 13.65 | +0.74% | TWD 13.60 | TWD 13.65 | TWD 13.50 | 387.19K |
| 2026-08-14 | TWD 13.55 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.45 | 183.32K |
| 2026-08-13 | TWD 13.55 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.50 | 95.10K |
| 2026-08-12 | TWD 13.55 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.50 | 47.00K |
| 2026-08-11 | TWD 13.55 | 0.00% | TWD 13.60 | TWD 13.65 | TWD 13.50 | 68.07K |
| 2026-08-10 | TWD 13.55 | +0.37% | TWD 13.55 | TWD 13.60 | TWD 13.50 | 91.25K |
| 2026-08-07 | TWD 13.50 | -0.37% | TWD 13.55 | TWD 13.65 | TWD 13.50 | 121.07K |
| 2026-08-06 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.60 | TWD 13.50 | 84.00K |
| 2026-08-05 | TWD 13.55 | -0.37% | TWD 13.60 | TWD 13.70 | TWD 13.55 | 72.13K |
| 2026-08-04 | TWD 13.60 | -0.73% | TWD 13.60 | TWD 13.70 | TWD 13.55 | 206.31K |
| 2026-08-03 | TWD 13.70 | -0.72% | TWD 13.80 | TWD 13.80 | TWD 13.60 | 114.25K |
| 2026-07-31 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 13.85 | TWD 13.65 | 181.00K |
| 2026-07-30 | TWD 13.80 | -0.36% | TWD 13.90 | TWD 13.90 | TWD 13.70 | 124.92K |
| 2026-07-29 | TWD 13.85 | +1.09% | TWD 13.90 | TWD 13.90 | TWD 13.65 | 156.00K |
| 2026-07-28 | TWD 13.70 | -0.72% | TWD 13.80 | TWD 13.80 | TWD 13.70 | 155.00K |
| 2026-07-27 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 13.85 | TWD 13.80 | 93.00K |
| 2026-07-24 | TWD 13.80 | -0.36% | TWD 13.80 | TWD 13.85 | TWD 13.75 | 77.00K |
| 2026-07-23 | TWD 13.85 | +0.36% | TWD 13.80 | TWD 13.90 | TWD 13.75 | 79.00K |
| 2026-07-22 | TWD 13.80 | -0.36% | TWD 13.85 | TWD 13.95 | TWD 13.80 | 154.01K |
| 2026-07-21 | TWD 13.85 | -0.36% | TWD 13.90 | TWD 13.95 | TWD 13.80 | 170.10K |
| 2026-07-20 | TWD 13.90 | +0.72% | TWD 14.00 | TWD 14.05 | TWD 13.85 | 111.00K |
| 2026-07-17 | TWD 13.80 | -0.72% | TWD 13.85 | TWD 14.00 | TWD 13.75 | 325.00K |
| 2026-07-16 | TWD 13.90 | -5.12% | TWD 13.80 | TWD 14.00 | TWD 13.75 | 294.03K |
| 2026-07-15 | TWD 14.65 | +0.69% | TWD 14.60 | TWD 14.75 | TWD 14.50 | 363.00K |
| 2026-07-14 | TWD 14.55 | -0.68% | TWD 14.70 | TWD 14.70 | TWD 14.50 | 217.00K |
| 2026-07-13 | TWD 14.65 | -0.34% | TWD 14.65 | TWD 14.70 | TWD 14.55 | 225.65K |
| 2026-07-10 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.70 | 0 |
| 2026-07-09 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.75 | TWD 14.65 | 54.45K |
| 2026-07-08 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.75 | TWD 14.65 | 106.00K |
| 2026-07-07 | TWD 14.70 | -0.68% | TWD 14.80 | TWD 14.80 | TWD 14.60 | 105.10K |
| 2026-07-06 | TWD 14.80 | +0.68% | TWD 14.75 | TWD 14.80 | TWD 14.70 | 80.00K |
| 2026-07-03 | TWD 14.70 | +1.03% | TWD 14.55 | TWD 14.80 | TWD 14.55 | 283.56K |
| 2026-07-02 | TWD 14.55 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.50 | 133.11K |
| 2026-07-01 | TWD 14.55 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.45 | 152.25K |
| 2026-06-30 | TWD 14.55 | 0.00% | TWD 14.55 | TWD 14.60 | TWD 14.45 | 161.09K |
| 2026-06-29 | TWD 14.55 | -0.34% | TWD 14.70 | TWD 14.70 | TWD 14.50 | 139.00K |
| 2026-06-26 | TWD 14.60 | 0.00% | TWD 14.50 | TWD 14.70 | TWD 14.50 | 108.16K |
| 2026-06-25 | TWD 14.60 | +0.69% | TWD 14.50 | TWD 14.60 | TWD 14.45 | 112.16K |
| 2026-06-24 | TWD 14.50 | +0.69% | TWD 14.40 | TWD 14.55 | TWD 14.35 | 99.46K |
| 2026-06-23 | TWD 14.40 | -0.69% | TWD 14.40 | TWD 14.55 | TWD 14.40 | 293.08K |
| 2026-06-22 | TWD 14.50 | -1.02% | TWD 14.60 | TWD 14.60 | TWD 14.45 | 221.00K |
| 2026-06-18 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.55 | 252.42K |
| 2026-06-17 | TWD 14.65 | -0.34% | TWD 14.60 | TWD 14.70 | TWD 14.55 | 94.10K |
| 2026-06-16 | TWD 14.70 | -0.34% | TWD 14.75 | TWD 14.75 | TWD 14.65 | 114.08K |
| 2026-06-15 | TWD 14.75 | +0.34% | TWD 14.70 | TWD 14.90 | TWD 14.70 | 187.20K |
| 2026-06-12 | TWD 14.70 | +0.68% | TWD 14.65 | TWD 14.70 | TWD 14.55 | 113.00K |
| 2026-06-11 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.65 | TWD 14.45 | 108.29K |
| 2026-06-10 | TWD 14.60 | -0.34% | TWD 14.65 | TWD 14.65 | TWD 14.40 | 446.00K |
| 2026-06-09 | TWD 14.65 | +0.34% | TWD 14.45 | TWD 14.85 | TWD 14.45 | 158.00K |
| 2026-06-08 | TWD 14.60 | -1.68% | TWD 14.45 | TWD 14.75 | TWD 14.45 | 141.00K |
| 2026-06-05 | TWD 14.85 | -0.34% | TWD 14.80 | TWD 14.90 | TWD 14.75 | 66.00K |
| 2026-06-04 | TWD 14.90 | +0.34% | TWD 14.85 | TWD 14.90 | TWD 14.75 | 110.00K |
| 2026-06-03 | TWD 14.85 | +1.37% | TWD 14.65 | TWD 14.90 | TWD 14.60 | 244.10K |
| 2026-06-02 | TWD 14.65 | 0.00% | TWD 14.65 | TWD 14.65 | TWD 14.50 | 91.01K |
| 2026-06-01 | TWD 14.65 | +0.34% | TWD 14.60 | TWD 14.80 | TWD 14.35 | 138.10K |
| 2026-05-29 | TWD 14.60 | +1.04% | TWD 14.45 | TWD 14.60 | TWD 14.45 | 107.00K |
| 2026-05-28 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.50 | TWD 14.30 | 129.07K |
| 2026-05-27 | TWD 14.45 | -0.34% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 120.50K |