Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.600	32.700	32.500	32.700	32.700	5,589,171
2024-01-24	32.750	32.800	32.600	32.600	32.600	6,431,998
2024-01-23	32.350	32.700	32.300	32.700	32.700	7,306,624
2024-01-22	32.400	32.650	32.300	32.300	32.300	9,350,803
2024-01-19	32.000	32.400	31.800	32.400	32.400	14,495,609
2024-01-18	32.200	32.350	32.000	32.050	32.050	14,999,489
2024-01-17	32.550	32.700	32.150	32.200	32.200	28,856,602
2024-01-16	33.450	33.500	32.900	32.900	32.900	19,050,849
2024-01-15	34.000	34.000	33.600	33.650	33.650	7,160,773
2024-01-12	33.700	33.800	33.600	33.750	33.750	5,248,129
2024-01-11	33.700	33.800	33.600	33.700	33.700	6,666,115
2024-01-10	34.050	34.050	33.700	33.700	33.700	11,892,969
2024-01-09	34.300	34.300	34.050	34.050	34.050	6,279,275
2024-01-08	34.400	34.550	34.250	34.250	34.250	5,581,614
2024-01-05	34.200	34.350	34.200	34.350	34.350	4,691,751
2024-01-04	34.200	34.300	34.150	34.200	34.200	6,473,946
2024-01-03	34.500	34.750	34.150	34.200	34.200	12,793,849
2024-01-02	34.850	34.850	34.600	34.700	34.700	14,937,049
2023-12-29	34.900	34.900	34.700	34.850	34.850	6,506,879
2023-12-28	34.950	35.000	34.700	34.900	34.900	9,492,910
2023-12-27	34.650	34.900	34.650	34.900	34.900	11,522,515
2023-12-26	34.600	34.700	34.500	34.650	34.650	5,532,736
2023-12-25	34.400	34.650	34.350	34.500	34.500	7,382,502
2023-12-22	34.200	34.350	34.150	34.300	34.300	7,317,372
2023-12-21	34.250	34.350	34.150	34.250	34.250	7,255,766
2023-12-20	34.450	34.600	34.250	34.500	34.500	9,066,776
2023-12-19	34.700	34.700	34.200	34.350	34.350	8,855,505
2023-12-18	34.450	34.700	34.350	34.550	34.550	7,431,723
2023-12-15	34.500	34.550	34.300	34.300	34.300	22,372,270
2023-12-14	34.500	34.550	34.100	34.400	34.400	10,868,064
2023-12-13	34.150	34.200	34.050	34.050	34.050	8,905,633
2023-12-12	34.400	34.400	34.100	34.150	34.150	9,012,408
2023-12-11	34.600	34.650	34.200	34.400	34.400	7,662,596
2023-12-08	34.700	34.850	34.600	34.600	34.600	12,386,018
2023-12-07	34.600	34.750	34.400	34.500	34.500	7,387,622
2023-12-06	34.950	35.050	34.600	34.600	34.600	11,793,732
2023-12-05	34.000	34.900	34.000	34.900	34.900	24,322,560
2023-12-04	34.500	34.550	34.050	34.050	34.050	23,927,886
2023-12-01	34.600	34.750	34.300	34.400	34.400	35,911,150
2023-11-30	34.300	35.300	34.300	34.950	34.950	106,415,572
2023-11-29	34.600	34.800	34.100	34.250	34.250	27,501,623
2023-11-28	35.000	35.500	34.500	34.500	34.500	65,709,089
2023-11-27	33.900	34.350	33.800	33.950	33.950	22,155,103
2023-11-24	33.950	34.100	33.750	33.750	33.750	20,353,723
2023-11-23	33.850	34.050	33.650	34.000	34.000	16,945,844
2023-11-22	34.050	34.150	33.850	33.850	33.850	15,687,176
2023-11-21	33.700	34.200	33.700	34.200	34.200	33,522,499
2023-11-20	33.200	33.750	33.100	33.600	33.600	12,434,498
2023-11-17	33.050	33.350	33.000	33.200	33.200	25,951,662
2023-11-16	33.350	33.350	33.000	33.050	33.050	23,429,454
2023-11-15	33.000	33.150	32.800	33.150	33.150	36,628,181
2023-11-14	32.900	32.900	32.500	32.500	32.500	16,721,751
2023-11-13	33.000	33.000	32.600	32.800	32.800	14,964,159
2023-11-10	32.900	33.000	32.800	32.850	32.850	10,690,090
2023-11-09	33.000	33.100	32.750	32.900	32.900	16,366,451
2023-11-08	32.800	33.050	32.650	32.900	32.900	22,505,196
2023-11-07	32.800	32.800	32.400	32.550	32.550	23,906,987
2023-11-06	33.000	33.100	32.750	32.800	32.800	20,773,959
2023-11-03	32.550	32.950	32.500	32.900	32.900	27,979,160
2023-11-02	32.300	32.500	32.250	32.350	32.350	25,579,046

← NewerPage 12 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.