Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.350	32.500	32.000	32.100	32.100	13,675,697
2023-10-31	32.050	32.350	32.050	32.250	32.250	34,975,272
2023-10-30	31.800	32.100	31.750	32.000	32.000	15,920,174
2023-10-27	31.550	32.000	31.550	31.850	31.850	12,807,214
2023-10-26	31.550	31.600	31.400	31.450	31.450	15,948,604
2023-10-25	31.650	31.850	31.500	31.550	31.550	19,646,028
2023-10-24	31.750	31.750	31.350	31.500	31.500	24,067,392
2023-10-23	31.700	31.900	31.550	31.650	31.650	14,150,665
2023-10-20	31.700	31.900	31.400	31.750	31.750	33,671,404
2023-10-19	32.200	32.250	31.700	31.900	31.900	67,331,244
2023-10-18	32.650	32.750	32.300	32.450	32.450	110,992,007
2023-10-17	33.800	33.800	33.300	33.450	33.450	18,143,021
2023-10-16	33.800	33.900	33.600	33.600	33.600	13,519,437
2023-10-13	33.900	34.150	33.700	33.800	33.800	19,059,868
2023-10-12	33.200	33.800	33.150	33.700	33.700	20,332,421
2023-10-11	33.150	33.200	32.850	33.100	33.100	16,225,669
2023-10-06	32.750	33.100	32.700	32.800	32.800	15,884,461
2023-10-05	32.750	32.950	32.600	32.750	32.750	17,660,272
2023-10-04	33.000	33.150	32.850	32.900	32.900	20,561,500
2023-10-03	33.200	33.300	33.050	33.200	33.200	16,266,249
2023-10-02	33.300	33.300	33.050	33.100	33.100	13,954,666
2023-09-28	33.100	33.300	33.050	33.250	33.250	18,375,914
2023-09-27	33.000	33.200	32.900	33.050	33.050	18,100,731
2023-09-26	33.100	33.300	33.000	33.000	33.000	25,651,061
2023-09-25	33.400	33.450	33.000	33.100	33.100	32,303,005
2023-09-22	33.500	33.600	33.350	33.500	33.500	30,264,572
2023-09-21	34.250	34.250	33.800	33.800	33.800	35,756,361
2023-09-20	34.800	34.850	34.350	34.350	34.350	27,453,105
2023-09-19	35.100	35.150	34.800	34.800	34.800	17,331,215
2023-09-18	35.100	35.200	35.000	35.100	35.100	15,558,263
2023-09-15	35.300	35.350	35.050	35.100	35.100	19,736,935
2023-09-14	35.400	35.500	35.300	35.500	35.500	18,247,932
2023-09-13	34.850	35.300	34.850	35.300	35.300	28,278,131
2023-09-12	34.300	34.650	34.300	34.600	34.600	17,792,157
2023-09-11	34.100	34.200	34.050	34.200	34.200	17,824,696
2023-09-08	34.300	34.350	34.050	34.100	34.100	21,838,198
2023-09-07	34.400	34.550	34.200	34.350	34.350	21,981,134
2023-09-06	34.900	34.950	34.350	34.400	34.400	39,906,142
2023-09-05	35.150	35.250	35.000	35.000	35.000	36,456,336
2023-09-04	35.150	35.250	34.900	35.200	35.200	20,229,190
2023-09-01	35.100	35.450	35.000	35.250	35.250	19,428,367
2023-08-31	35.350	35.350	34.950	34.950	34.950	38,519,368
2023-08-30	35.300	35.600	35.200	35.300	35.300	21,263,679
2023-08-29	35.200	35.450	35.200	35.400	35.400	22,767,239
2023-08-28	35.150	35.300	35.100	35.200	35.200	13,704,450
2023-08-25	35.200	35.350	35.100	35.100	35.100	15,173,092
2023-08-24	35.200	35.450	35.200	35.300	35.300	14,151,716
2023-08-23	35.500	35.550	35.300	35.300	35.300	13,200,442
2023-08-22	35.550	35.550	35.300	35.400	35.400	12,160,131
2023-08-21	35.000	35.450	35.000	35.400	35.400	15,868,611
2023-08-18	35.800	35.800	35.100	35.150	35.150	30,753,041
2023-08-17	36.000	36.050	35.400	35.650	35.650	41,929,246
2023-08-16	36.550	36.600	36.000	36.050	36.050	30,022,247
2023-08-15	36.850	36.900	36.550	36.700	36.700	16,918,628
2023-08-14	37.550	37.550	36.750	36.850	36.850	17,530,258
2023-08-11	37.150	37.750	37.100	37.400	37.400	17,960,217
2023-08-10	37.200	37.250	36.800	36.850	36.850	9,774,757
2023-08-09	37.100	37.250	37.050	37.150	37.150	10,784,194
2023-08-08	37.500	37.600	37.100	37.100	37.100	15,554,128
2023-08-07	37.500	37.700	37.400	37.650	37.650	16,992,923

← NewerPage 13 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.