Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	39.700	39.700	38.550	38.650	38.126	38,023,787
2023-05-08	39.550	39.800	39.350	39.600	39.063	26,175,572
2023-05-05	39.550	39.800	39.150	39.300	38.767	15,901,928
2023-05-04	39.500	39.750	39.200	39.450	38.915	19,369,711
2023-05-03	40.150	40.150	39.300	39.500	38.964	35,068,167
2023-05-02	39.000	40.250	38.900	39.900	39.359	69,164,237
2023-04-28	38.950	39.150	38.550	38.700	38.175	24,724,757
2023-04-27	39.200	39.400	38.550	38.650	38.126	29,945,749
2023-04-26	38.200	39.200	38.200	39.100	38.570	34,253,534
2023-04-25	39.550	39.600	38.300	38.500	37.978	52,427,881
2023-04-24	39.200	39.800	38.850	39.550	39.014	82,247,780
2023-04-21	37.500	38.950	37.500	38.300	37.781	69,668,614
2023-04-20	37.200	37.500	37.100	37.200	36.696	17,578,243
2023-04-19	37.450	37.650	37.100	37.100	36.597	13,369,205
2023-04-18	37.950	38.000	37.300	37.450	36.942	13,555,388
2023-04-17	37.650	38.300	37.650	37.950	37.435	28,131,977
2023-04-14	37.600	37.650	37.300	37.550	37.041	11,678,009
2023-04-13	37.650	37.700	37.450	37.550	37.041	11,791,361
2023-04-12	37.600	37.850	37.450	37.450	36.942	21,776,337
2023-04-11	36.750	37.650	36.750	37.450	36.942	32,191,913
2023-04-10	36.450	36.600	36.300	36.600	36.104	15,386,152
2023-04-07	36.450	36.550	36.350	36.400	35.906	11,329,490
2023-04-06	36.650	36.700	36.200	36.450	35.956	13,621,330
2023-03-31	36.200	36.600	36.100	36.400	35.906	11,099,743
2023-03-30	36.450	36.450	36.050	36.200	35.709	12,765,508
2023-03-29	36.250	36.400	36.050	36.350	35.857	12,924,440
2023-03-28	36.600	36.650	36.100	36.200	35.709	27,286,673
2023-03-27	37.000	37.100	36.600	36.650	36.153	25,738,990
2023-03-24	37.400	37.700	37.300	37.600	37.090	13,819,470
2023-03-23	37.400	37.550	37.200	37.350	36.844	14,477,921
2023-03-22	37.250	37.400	37.150	37.200	36.696	16,701,571
2023-03-21	37.000	37.350	37.000	37.050	36.548	11,610,765
2023-03-20	36.500	37.000	36.500	36.900	36.400	11,109,324
2023-03-17	36.600	36.750	36.350	36.400	35.906	31,846,968
2023-03-16	36.900	37.000	36.300	36.350	35.857	20,235,848
2023-03-15	36.900	37.300	36.900	37.100	36.597	15,657,070
2023-03-14	36.400	37.000	36.300	36.750	36.252	17,569,854
2023-03-13	36.450	37.000	36.150	36.750	36.252	22,518,921
2023-03-10	36.900	36.900	36.600	36.700	36.202	25,192,335
2023-03-09	37.750	37.850	37.150	37.200	36.696	23,896,022
2023-03-08	37.850	37.900	37.500	37.750	37.238	21,791,272
2023-03-07	38.050	38.100	37.900	37.950	37.435	12,798,027
2023-03-06	38.000	38.100	37.850	37.950	37.435	12,088,991
2023-03-03	38.100	38.150	37.650	37.750	37.238	14,693,838
2023-03-02	37.800	38.150	37.450	37.900	37.386	18,212,319
2023-03-01	38.850	38.850	37.600	37.800	37.287	50,523,994
2023-02-24	39.650	39.700	39.050	39.150	38.619	68,799,746
2023-02-23	38.500	39.700	38.400	39.500	38.964	47,953,951
2023-02-22	38.150	38.300	37.850	38.050	37.534	19,617,132
2023-02-21	38.400	38.500	38.150	38.350	37.830	9,443,068
2023-02-20	37.950	38.400	37.800	38.250	37.731	16,664,374
2023-02-17	37.400	38.000	37.250	38.000	37.485	18,234,212
2023-02-16	37.700	37.850	37.350	37.500	36.992	16,457,265
2023-02-15	37.350	37.850	37.300	37.550	37.041	19,116,424
2023-02-14	37.200	37.800	37.150	37.250	36.745	23,984,629
2023-02-13	36.900	37.150	36.700	37.000	36.498	14,617,556
2023-02-10	36.550	37.000	36.450	36.850	36.350	15,578,283
2023-02-09	36.700	36.800	36.550	36.600	36.104	11,379,279
2023-02-08	36.550	36.800	36.500	36.750	36.252	12,201,334
2023-02-07	36.200	36.650	36.200	36.650	36.153	12,818,745

← NewerPage 15 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.