Taiwan Cement Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	34.650	34.850	34.500	34.650	34.650	8,735,618
2024-07-30	34.900	34.900	34.300	34.650	34.650	15,285,018
2024-07-29	35.100	35.100	34.800	34.900	34.900	17,814,944
2024-07-26	34.950	35.200	34.550	34.900	34.900	25,157,660
2024-07-23	34.400	35.100	34.400	34.950	34.950	22,432,343
2024-07-22	34.550	34.550	33.850	34.350	34.350	21,060,248
2024-07-19	34.800	34.850	34.200	34.600	34.600	19,773,415
2024-07-18	34.600	35.150	34.250	34.800	34.800	36,220,829
2024-07-17	34.150	34.600	34.100	34.500	34.500	17,643,839
2024-07-16	34.150	34.200	33.950	34.150	34.150	10,562,649
2024-07-15	34.600	34.600	34.050	34.100	34.100	13,460,388
2024-07-12	34.000	34.600	33.850	34.250	34.250	22,258,257
2024-07-11	34.150	34.300	33.650	34.050	34.050	21,282,673
2024-07-10	34.150	34.200	33.850	33.850	33.850	11,812,027
2024-07-09	34.700	34.700	33.900	34.000	34.000	19,261,441
2024-07-08	34.550	34.650	34.400	34.600	34.600	18,504,594
2024-07-05	34.200	34.500	34.100	34.450	34.450	16,451,159
2024-07-04	34.000	34.200	33.950	34.150	34.150	17,205,995
2024-07-03	33.800	34.000	33.600	34.000	34.000	14,603,385
2024-07-02	33.500	34.000	33.400	33.700	33.700	20,261,082
2024-07-01	33.600	33.850	33.550	33.550	33.550	19,316,005
2024-06-28	34.250	34.600	34.200	34.200	34.200	25,981,817
2024-06-27	34.050	34.350	33.900	34.250	34.250	19,709,454
2024-06-26	34.350	34.450	34.050	34.400	34.400	14,788,611
2024-06-25	34.400	34.550	33.850	34.500	34.500	18,813,186
2024-06-24	34.700	34.750	34.200	34.250	34.250	17,833,361
2024-06-21	34.150	34.700	34.100	34.650	34.650	34,897,381
2024-06-20	34.050	34.150	34.000	34.150	34.150	12,859,180
2024-06-19	33.900	34.100	33.800	34.050	34.050	18,212,141
2024-06-18	34.000	34.050	33.700	33.900	33.900	10,652,577
2024-06-17	34.000	34.150	33.800	34.000	34.000	13,657,934
2024-06-14	33.450	34.000	33.350	34.000	34.000	19,943,652
2024-06-13	33.550	33.800	33.300	33.450	33.450	23,649,225
2024-06-12	33.200	33.550	33.000	33.000	33.000	17,653,934
2024-06-11	33.000	33.200	32.850	32.850	32.850	12,298,101
2024-06-07	32.700	33.250	32.650	33.050	33.050	9,374,984
2024-06-06	32.700	32.850	32.700	32.700	32.700	8,974,514
2024-06-05	32.750	32.950	32.650	32.700	32.700	8,581,538
2024-06-04	32.950	33.050	32.700	32.700	32.700	14,842,521
2024-06-03	33.100	33.150	32.900	33.000	33.000	10,458,569
2024-05-31	32.900	33.200	32.900	33.000	33.000	20,793,044
2024-05-30	33.050	33.350	32.850	32.850	32.850	19,340,292
2024-05-29	33.800	33.950	33.200	33.200	33.200	28,406,041
2024-05-28	33.800	34.000	33.650	33.950	33.950	13,142,938
2024-05-27	34.050	34.050	33.700	33.800	33.800	16,184,647
2024-05-24	33.850	34.150	33.650	34.050	34.050	17,128,018
2024-05-23	34.200	34.300	33.900	34.000	34.000	22,437,821
2024-05-22	33.650	34.400	33.600	34.350	34.350	47,394,413
2024-05-21	33.750	33.800	33.100	33.350	33.350	19,091,596
2024-05-20	33.950	34.100	33.700	33.850	33.850	16,401,768
2024-05-17	33.800	33.950	33.600	33.900	33.900	23,265,997
2024-05-16	33.350	33.700	33.300	33.600	33.600	21,294,620
2024-05-15	33.500	33.550	33.150	33.300	33.300	18,563,917
2024-05-14	33.850	33.850	33.150	33.350	33.350	24,611,260
2024-05-13	33.600	33.850	33.450	33.700	33.700	30,344,896
2024-05-10	32.700	33.300	32.650	33.300	33.300	23,542,722
2024-05-09	33.000	33.050	32.600	32.650	32.650	16,432,004
2024-05-08	33.300	33.300	32.900	33.100	33.100	15,053,340
2024-05-07	33.200	33.300	32.650	33.200	33.200	22,835,669
2024-05-06	32.750	33.250	32.550	33.000	33.000	35,314,691

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.4997 TWD
2022-07-21	1.0991 TWD
2021-08-12	3.3681 TWD
2020-08-12	2.6259 TWD
2019-08-13	3.5369 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.