TWSE · 1103 · stock

Chia Hsin Cement Corporation (1103) stock price history

Every TWSE trading session of Chia Hsin Cement Corporation from Jan 4, 2000 to Sep 29, 2026: 6,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1103 data, free keyYear by year table

1103 adjusted close, 2000 to 2026

1103Chia Hsin Cement Corporation
NT$13.00-0.2% over one year
20052010201520202025
NT$21.41
All time high, 2021
NT$13.80
52 week high, NT$12.26 low
6,648
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1103 key facts

  • Chia Hsin Cement Corporation (1103) closed at NT$13.00 on Sep 29, 2026 on TWSE.
  • 1103's all time high close is NT$21.41, set on Apr 22, 2021; its all time low close is NT$2.83 on Oct 9, 2001.
  • 1103's 52 week range is NT$12.26 to NT$13.80.
  • 1103 returned -0.2% over the year to Sep 29, 2026 and -26.7% over five years.
  • Over ten years 1103 returned +117%, +8.0% a year compounded.
  • 1103's deepest drawdown was -72.7% from Oct 1, 2007 to Oct 27, 2008.
  • DataCedar holds 6,648 daily sessions of 1103 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1103 price chart, 2000 to 2026

1103 adjusted close, Jan 4, 2000 to Sep 29, 2026NT$2.90NT$8.50NT$14.11NT$19.71200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1103 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months+0.5%
6 months-1.7%
Year to date-3.4%
1 year-0.2%
3 years-22.2%
5 years-26.7%
10 years+116.8%
Since Jan 4, 2000+181.2%
Compound annual growth, 26.7 years+3.9%

1103 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$21.41 on Apr 22, 2021
All time low close
NT$2.83 on Oct 9, 2001
52 week high
NT$13.80 on Jan 29, 2026
52 week low
NT$12.26 on Nov 5, 2025
Deepest drawdown
-72.7% from Oct 1, 2007 to Oct 27, 2008, recovered Dec 30, 2019
Best single session
+13.7% on Apr 2, 2009
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
14.6%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
2.8×
Best calendar year
2002, +98%
Worst calendar year
2008, -35%

1103 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$13.41NT$13.80NT$12.36NT$13.00-3.1%63.2M179
2025NT$15.64NT$16.19NT$12.26NT$13.41-14.7%102.2M242
2024NT$17.11NT$17.11NT$15.31NT$15.73-8.3%94.5M242
2023NT$15.05NT$20.71NT$15.01NT$17.15+13.3%162.2M239
2022NT$17.40NT$18.07NT$13.66NT$15.14-13.0%88.7M246
2021NT$15.04NT$22.11NT$12.88NT$17.40+16.3%446.2M243
2020NT$16.62NT$16.84NT$9.31NT$14.97-9.7%338.1M245
2019NT$9.51NT$16.95NT$9.37NT$16.58+75.0%349.6M241
2018NT$8.99NT$10.90NT$7.28NT$9.47+5.3%240.6M245
2017NT$5.76NT$9.13NT$5.69NT$8.99+55.8%181.8M243
2016NT$6.24NT$6.39NT$5.33NT$5.77-7.3%57.9M244
2015NT$8.99NT$9.37NT$5.06NT$6.22-30.7%68M246
2014NT$9.35NT$10.18NT$8.67NT$8.99-3.9%111.7M248
2013NT$8.28NT$9.83NT$7.62NT$9.35+13.4%165.8M244
2012NT$6.75NT$9.35NT$6.61NT$8.25+22.1%185.5M248
2011NT$9.37NT$11.06NT$6.35NT$6.75-27.9%538.5M247
2010NT$9.59NT$9.96NT$6.56NT$9.37-1.8%524.6M250
2009NT$6.72NT$10.80NT$5.69NT$9.54+42.0%3.5B249
2008NT$10.47NT$16.07NT$4.25NT$6.72-35.1%10.5B251
2007NT$10.25NT$16.77NT$8.62NT$10.35+0.9%2B244
2006NT$6.16NT$11.02NT$5.89NT$10.25+65.9%5.3B248
2005NT$7.43NT$7.62NT$5.10NT$6.18-16.8%449.4M260
2004NT$9.58NT$11.35NT$6.16NT$7.43-22.5%2B262
2003NT$7.02NT$10.97NT$5.32NT$9.58+36.5%2.7B261
2002NT$3.54NT$8.05NT$3.35NT$7.02+98.0%1.5B261
2001NT$3.31NT$4.07NT$2.73NT$3.54+7.2%125.9M261
2000NT$4.69NT$7.16NT$2.85NT$3.31n/a312.8M259

1103 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.00-1.5%
August 2026NT$13.20+0.8%
July 2026NT$13.10+1.7%
June 2026NT$12.88-0.4%
May 2026NT$12.930.0%
April 2026NT$12.93-0.4%
March 2026NT$12.98-4.6%
February 2026NT$13.61-0.4%
January 2026NT$13.65+1.8%
December 2025NT$13.41+0.4%
November 2025NT$13.36+7.3%
October 2025NT$12.45-5.5%

About the 1103 data

Daily bars. 6,648 sessions from Jan 4, 2000 to Sep 29, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1103/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1101 TCC Group Holdings Co., Ltd.
  • 1102 Asia Cement Corporation
  • 1108 Lucky Cement Co.
  • 1109 Hsing Ta Cement Co.,Ltd
  • 1110 Southeast Cement Co., Ltd.
  • 1201 Wei Chuan Foods Corporation
  • 1203 Ve Wong Corporation
  • 1210 Great Wall Enterprise Co., Ltd.

Common questions

1103 share price history

Start with any symbol.

Start free