Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	37.250	37.500	37.150	37.350	37.350	14,192,349
2023-08-02	37.500	37.800	37.150	37.200	37.200	19,895,559
2023-08-01	37.350	37.600	37.300	37.550	37.550	13,464,998
2023-07-31	37.350	37.600	37.150	37.300	37.300	17,485,589
2023-07-28	37.350	37.400	37.100	37.350	37.350	11,768,083
2023-07-27	37.250	37.550	37.200	37.350	37.350	14,515,480
2023-07-26	37.500	37.550	37.200	37.250	37.250	11,833,479
2023-07-25	36.900	37.650	36.800	37.400	37.400	24,409,072
2023-07-24	36.200	36.900	36.000	36.500	36.500	15,855,908
2023-07-21	36.600	36.650	36.100	36.100	36.100	23,480,660
2023-07-20	36.650	36.750	36.550	36.550	36.550	17,798,154
2023-07-19	37.100	37.100	36.550	36.600	36.600	20,934,774
2023-07-18	36.700	37.100	36.500	37.100	37.100	22,387,442
2023-07-17	37.000	37.100	36.700	36.750	36.750	19,635,471
2023-07-14	36.800	37.150	36.750	37.000	37.000	15,399,835
2023-07-13	36.650	37.250	36.650	36.800	36.800	15,806,626
2023-07-12	36.550	36.650	36.500	36.600	36.600	13,655,144
2023-07-11	36.800	37.050	36.500	36.550	36.550	22,537,721
2023-07-10	37.300	37.400	36.800	36.850	36.350	26,003,083
2023-07-07	37.200	37.500	36.900	37.300	36.794	19,465,674
2023-07-06	37.750	37.750	37.200	37.250	36.745	28,968,239
2023-07-05	38.050	38.150	37.800	37.800	37.287	17,202,745
2023-07-04	38.200	38.300	38.050	38.050	37.534	11,565,771
2023-07-03	38.200	38.300	38.150	38.250	37.731	8,601,575
2023-06-30	38.050	38.350	38.050	38.050	37.534	11,159,268
2023-06-29	38.150	38.400	38.050	38.050	37.534	9,958,364
2023-06-28	38.450	38.500	38.000	38.050	37.534	18,919,407
2023-06-27	38.700	38.800	38.400	38.450	37.929	10,190,147
2023-06-26	38.700	38.950	38.450	38.800	38.274	13,371,077
2023-06-21	38.550	38.750	38.350	38.700	38.175	14,668,506
2023-06-20	38.700	38.750	38.450	38.550	38.027	17,678,920
2023-06-19	38.750	38.950	38.600	38.700	38.175	12,887,442
2023-06-16	38.400	39.200	38.300	38.700	38.175	39,153,380
2023-06-15	38.350	38.400	38.200	38.350	37.830	12,380,474
2023-06-14	38.350	38.450	38.150	38.350	37.830	11,803,228
2023-06-13	38.300	38.400	38.050	38.250	37.731	14,239,695
2023-06-12	38.700	38.750	38.150	38.250	37.731	16,369,900
2023-06-09	38.500	38.500	38.300	38.450	37.929	12,498,433
2023-06-08	38.800	38.800	38.300	38.500	37.978	14,453,378
2023-06-07	38.900	38.950	38.600	38.800	38.274	11,693,000
2023-06-06	38.950	39.050	38.650	38.800	38.274	11,784,017
2023-06-05	38.750	39.250	38.650	38.850	38.323	23,588,849
2023-06-02	37.750	38.750	37.750	38.550	38.027	37,641,391
2023-06-01	38.050	38.100	37.750	37.750	37.238	20,325,434
2023-05-31	38.300	38.300	37.850	37.900	37.386	55,200,906
2023-05-30	38.100	38.300	37.900	38.300	37.781	28,867,665
2023-05-29	38.050	38.150	37.750	38.150	37.633	26,028,333
2023-05-26	37.800	38.000	37.600	38.000	37.485	21,233,325
2023-05-25	37.700	38.050	37.500	38.050	37.534	30,414,582
2023-05-24	37.850	37.900	37.500	37.850	37.337	21,681,392
2023-05-23	38.250	38.300	37.900	37.900	37.386	22,695,623
2023-05-22	38.000	38.400	37.700	38.250	37.731	24,186,137
2023-05-19	37.850	38.000	37.700	37.850	37.337	24,042,183
2023-05-18	38.000	38.150	37.700	37.850	37.337	18,202,790
2023-05-17	37.700	38.200	37.650	37.900	37.386	20,716,571
2023-05-16	37.450	37.850	37.250	37.750	37.238	14,583,190
2023-05-15	37.800	37.800	37.150	37.350	36.844	29,681,026
2023-05-12	37.850	37.950	37.600	37.800	37.287	26,092,568
2023-05-11	38.650	38.900	37.900	38.200	37.682	23,649,114
2023-05-10	38.850	38.900	38.550	38.850	38.323	16,060,716

← NewerPage 14 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.