Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	32.400	32.750	32.350	32.400	32.400	17,112,192
2024-05-02	32.100	32.400	32.100	32.300	32.300	17,725,463
2024-04-30	32.350	32.450	32.000	32.050	32.050	15,293,947
2024-04-29	31.900	32.350	31.900	32.350	32.350	18,734,669
2024-04-26	31.900	32.050	31.750	31.800	31.800	16,356,266
2024-04-25	32.100	32.200	31.800	32.000	32.000	17,832,979
2024-04-24	32.450	32.500	32.150	32.150	32.150	16,265,912
2024-04-23	32.800	33.150	32.300	32.350	32.350	21,579,405
2024-04-22	32.000	32.650	31.900	32.600	32.600	20,157,051
2024-04-19	32.450	32.700	31.850	32.000	32.000	28,010,981
2024-04-18	32.500	32.900	32.300	32.700	32.700	19,151,629
2024-04-17	32.800	32.850	32.200	32.650	32.650	20,178,265
2024-04-16	32.600	33.300	32.400	32.450	32.450	44,774,881
2024-04-15	32.350	33.200	32.300	32.350	32.350	26,018,655
2024-04-12	32.050	32.200	31.800	32.200	32.200	17,667,908
2024-04-11	32.500	32.550	32.250	32.400	32.400	11,611,443
2024-04-10	32.500	32.950	32.450	32.700	32.700	23,247,115
2024-04-09	32.050	32.500	32.050	32.450	32.450	15,502,444
2024-04-08	32.200	32.700	32.150	32.300	32.300	18,056,928
2024-04-03	32.800	33.600	32.000	32.000	32.000	37,583,102
2024-04-02	32.150	32.200	31.900	31.950	31.950	10,353,387
2024-04-01	32.250	32.250	32.050	32.150	32.150	12,424,889
2024-03-29	31.700	32.150	31.700	32.150	32.150	19,741,078
2024-03-28	31.700	31.900	31.500	31.700	31.700	12,759,528
2024-03-27	31.350	31.900	31.350	31.700	31.700	12,005,697
2024-03-26	31.100	31.600	31.050	31.550	31.550	11,622,826
2024-03-25	31.100	31.250	31.000	31.100	31.100	10,249,931
2024-03-22	31.250	31.450	31.050	31.150	31.150	18,817,982
2024-03-21	31.400	31.800	31.250	31.500	31.500	22,155,727
2024-03-20	31.400	31.450	30.800	30.900	30.900	30,649,972
2024-03-19	31.650	31.700	31.400	31.400	31.400	24,394,412
2024-03-18	31.950	31.950	31.600	31.700	31.700	15,866,068
2024-03-15	31.900	32.150	31.850	31.950	31.950	26,975,719
2024-03-14	31.700	32.000	31.700	32.000	32.000	12,087,491
2024-03-13	31.850	31.950	31.700	31.700	31.700	15,369,093
2024-03-12	31.800	32.000	31.750	32.000	32.000	10,205,021
2024-03-11	31.850	31.850	31.600	31.800	31.800	17,483,436
2024-03-08	32.000	32.150	31.850	31.850	31.850	16,009,442
2024-03-07	32.000	32.100	31.850	32.000	32.000	13,784,643
2024-03-06	32.000	32.100	31.900	32.000	32.000	17,812,634
2024-03-05	32.100	32.250	32.000	32.000	32.000	11,197,573
2024-03-04	32.050	32.300	32.000	32.050	32.050	12,399,827
2024-03-01	32.150	32.250	31.950	32.050	32.050	16,170,103
2024-02-29	32.400	32.550	32.050	32.100	32.100	29,399,423
2024-02-27	32.050	32.150	31.850	31.850	31.850	17,159,173
2024-02-26	32.400	32.500	32.050	32.150	32.150	10,604,126
2024-02-23	32.600	32.650	32.400	32.400	32.400	8,900,378
2024-02-22	32.500	32.600	32.350	32.550	32.550	6,529,709
2024-02-21	32.700	32.700	32.400	32.500	32.500	9,410,264
2024-02-20	32.800	32.900	32.500	32.650	32.650	8,808,852
2024-02-19	32.050	32.800	32.000	32.800	32.800	18,522,505
2024-02-16	31.900	32.000	31.800	31.900	31.900	18,486,704
2024-02-15	32.000	32.100	31.800	32.000	32.000	23,944,775
2024-02-05	32.100	32.200	31.900	32.150	32.150	13,528,225
2024-02-02	32.450	32.550	32.200	32.250	32.250	8,038,010
2024-02-01	31.950	32.450	31.950	32.450	32.450	10,337,642
2024-01-31	32.000	32.100	31.800	31.900	31.900	19,126,814
2024-01-30	32.400	32.550	32.000	32.000	32.000	17,168,606
2024-01-29	32.550	32.600	32.350	32.350	32.350	13,852,487
2024-01-26	32.600	32.800	32.550	32.600	32.600	8,723,219

← NewerPage 11 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.