TWSE · 1109 · stock

Hsing Ta Cement Co.,Ltd (1109) stock price history

Every TWSE trading session of Hsing Ta Cement Co.,Ltd from Jan 4, 2000 to Sep 24, 2026: 6,647 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 1109 data, free keyYear by year table

1109 adjusted close, 2000 to 2026

1109Hsing Ta Cement Co.,Ltd
NT$13.30-9.7% over one year
20052010201520202025
NT$20.73
All time high, 2021
NT$15.02
52 week high, NT$13.30 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1109 key facts

  • Hsing Ta Cement Co.,Ltd (1109) closed at NT$13.30 on Sep 24, 2026 on TWSE.
  • 1109's all time high close is NT$20.73, set on May 10, 2021; its all time low close is NT$3.13 on Apr 28, 2003.
  • 1109's 52 week range is NT$13.30 to NT$15.02.
  • 1109 returned -9.7% over the year to Sep 24, 2026 and -22.1% over five years.
  • Over ten years 1109 returned +101%, +7.2% a year compounded.
  • 1109's deepest drawdown was -55.4% from May 19, 2008 to Oct 27, 2008.
  • DataCedar holds 6,647 daily sessions of 1109 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1109 price chart, 2000 to 2026

1109 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.21NT$8.24NT$13.27NT$18.30200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1109 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-2.3%
6 months-7.1%
Year to date-8.6%
1 year-9.7%
3 years-10.7%
5 years-22.1%
10 years+100.8%
Since Jan 4, 2000+190.9%
Compound annual growth, 26.7 years+4.1%

1109 records

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

All time high close
NT$20.73 on May 10, 2021
All time low close
NT$3.13 on Apr 28, 2003
52 week high
NT$15.02 on Mar 2, 2026
52 week low
NT$13.30 on Sep 22, 2026
Deepest drawdown
-55.4% from May 19, 2008 to Oct 27, 2008, recovered Mar 31, 2014
Best single session
+14.0% on Oct 23, 2000
Worst single session
-10.0% on Oct 16, 2015
Volatility, 1 year annualised
9.0%
Sessions closing higher, 1 year
31%
Growth of 1 since 2000
2.9×
Best calendar year
2019, +52%
Worst calendar year
2015, -31%

1109 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 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$14.55NT$15.02NT$13.30NT$13.30-8.6%26.4M178
2025NT$15.67NT$16.11NT$13.58NT$14.55-7.4%25M242
2024NT$15.19NT$17.56NT$14.60NT$15.71+3.2%80.3M242
2023NT$12.40NT$15.52NT$12.36NT$15.23+22.0%46.4M239
2022NT$15.40NT$16.10NT$11.16NT$12.48-18.6%48M246
2021NT$13.87NT$21.84NT$12.48NT$15.33+10.6%204.7M243
2020NT$13.15NT$14.97NT$8.86NT$13.87+5.9%121.2M245
2019NT$8.70NT$13.80NT$8.27NT$13.09+52.0%173.4M241
2018NT$8.55NT$11.13NT$7.18NT$8.61+0.7%48.9M245
2017NT$6.46NT$8.94NT$6.44NT$8.55+32.3%22.8M243
2016NT$6.40NT$7.43NT$6.08NT$6.46+1.5%13.5M244
2015NT$9.24NT$10.17NT$6.24NT$6.37-31.1%16.7M246
2014NT$7.61NT$10.61NT$7.38NT$9.24+21.0%42.9M248
2013NT$6.60NT$7.80NT$6.35NT$7.64+16.3%23.7M244
2012NT$6.29NT$6.88NT$5.96NT$6.57+4.4%16.5M248
2011NT$6.02NT$7.03NT$5.62NT$6.29+5.5%35.7M247
2010NT$5.92NT$6.28NT$5.27NT$5.96+1.2%43.4M250
2009NT$4.40NT$6.48NT$4.28NT$5.89+33.9%116.8M249
2008NT$5.68NT$8.43NT$3.51NT$4.40-22.5%1B251
2007NT$6.52NT$7.30NT$5.34NT$5.68-12.9%155.6M244
2006NT$4.35NT$6.92NT$4.27NT$6.52+49.5%810.6M248
2005NT$4.91NT$5.04NT$4.03NT$4.36-10.0%47.9M260
2004NT$4.13NT$5.64NT$3.80NT$4.84+17.3%117.9M262
2003NT$3.71NT$4.60NT$3.01NT$4.13+11.2%1.9B261
2002NT$4.03NT$4.84NT$3.19NT$3.71-7.9%258M261
2001NT$4.05NT$5.05NT$3.46NT$4.03-0.5%9.1M261
2000NT$4.55NT$6.28NT$3.28NT$4.05n/a40.9M259

1109 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.30-1.1%
August 2026NT$13.45-2.5%
July 2026NT$13.80+1.1%
June 2026NT$13.66-0.3%
May 2026NT$13.70-5.5%
April 2026NT$14.50+1.6%
March 2026NT$14.27-4.1%
February 2026NT$14.88+2.6%
January 2026NT$14.50-0.3%
December 2025NT$14.55-1.0%
November 2025NT$14.69+1.0%
October 2025NT$14.55-1.3%

About the 1109 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 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 24, 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/1109/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
  • 1103 Chia Hsin Cement Corporation
  • 1108 Lucky Cement Co.
  • 1110 Southeast Cement Co., Ltd.
  • 1201 Wei Chuan Foods Corporation
  • 1203 Ve Wong Corporation
  • 1210 Great Wall Enterprise Co., Ltd.

Common questions

1109 share price history

Start with any symbol.

Start free