Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.400	36.450	36.000	36.150	35.660	18,914,974
2023-02-03	36.750	36.750	36.300	36.450	35.956	16,800,332
2023-02-02	36.850	36.900	36.550	36.800	36.301	14,814,809
2023-02-01	36.450	36.750	36.300	36.750	36.252	15,215,064
2023-01-31	36.900	36.900	36.250	36.250	35.758	23,934,138
2023-01-30	37.200	37.250	36.500	36.950	36.449	39,966,741
2023-01-17	36.450	36.450	35.900	36.000	35.512	21,499,697
2023-01-16	36.550	36.900	36.150	36.500	36.005	34,494,589
2023-01-13	35.550	36.300	35.550	36.150	35.660	41,631,836
2023-01-12	34.750	35.500	34.700	35.400	34.920	26,778,048
2023-01-11	34.700	34.850	34.550	34.700	34.229	15,386,976
2023-01-10	34.650	34.700	34.350	34.600	34.131	11,462,979
2023-01-09	34.600	34.650	34.350	34.600	34.131	15,635,866
2023-01-06	34.450	34.600	34.100	34.250	33.786	13,688,284
2023-01-05	34.150	34.700	34.050	34.450	33.983	27,376,555
2023-01-04	33.650	33.750	33.500	33.500	33.046	10,493,097
2023-01-03	33.600	33.750	33.300	33.500	33.046	11,654,098
2022-12-30	33.900	34.000	33.650	33.650	33.194	8,560,973
2022-12-29	34.250	34.250	33.700	33.700	33.243	13,483,783
2022-12-28	34.150	34.350	33.950	34.300	33.835	14,092,727
2022-12-27	34.550	34.700	34.300	34.300	33.835	11,426,803
2022-12-26	34.350	34.450	34.100	34.400	33.934	12,361,474
2022-12-23	34.150	34.600	33.800	34.050	33.588	23,483,856
2022-12-22	34.200	34.800	34.050	34.450	33.983	71,623,587
2022-12-21	33.800	34.100	33.550	34.050	33.588	67,499,095
2022-12-20	33.700	34.050	33.550	33.700	33.243	67,004,744
2022-12-19	34.150	34.200	33.600	33.850	33.391	78,952,465
2022-12-16	33.200	34.600	33.000	34.600	34.131	72,115,315
2022-12-15	33.550	33.700	33.400	33.550	33.095	14,007,771
2022-12-14	34.000	34.000	33.500	33.500	33.046	19,364,726
2022-12-13	33.900	34.200	33.600	33.700	33.243	20,955,961
2022-12-12	33.700	33.900	33.550	33.850	33.391	12,505,757
2022-12-09	33.400	33.900	33.250	33.700	33.243	20,536,496
2022-12-08	33.300	33.350	33.150	33.200	32.750	14,283,754
2022-12-07	33.200	33.500	33.050	33.350	32.898	22,038,936
2022-12-06	33.650	33.650	33.300	33.300	32.848	21,494,479
2022-12-05	33.450	33.800	33.250	33.700	33.243	31,251,800
2022-12-02	33.900	33.900	33.600	33.650	33.194	23,339,192
2022-12-01	34.400	34.400	33.800	34.050	33.588	38,360,071
2022-11-30	33.350	33.900	33.200	33.900	33.440	45,523,042
2022-11-29	33.050	33.550	32.850	33.550	33.095	22,191,940
2022-11-28	33.300	33.400	32.800	33.000	32.553	40,748,644
2022-11-25	33.100	33.550	33.100	33.550	33.095	28,320,443
2022-11-24	33.000	33.200	32.700	33.200	32.750	28,488,624
2022-11-23	32.850	33.100	32.550	32.700	32.257	20,364,472
2022-11-22	32.750	32.800	32.500	32.650	32.207	24,386,731
2022-11-21	33.300	33.350	32.800	32.850	32.405	25,643,130
2022-11-18	33.700	34.100	33.200	33.300	32.848	68,505,333
2022-11-17	33.550	34.700	33.500	34.250	33.786	73,658,057
2022-11-16	33.500	33.600	32.900	32.900	32.454	49,033,370
2022-11-15	33.950	33.950	33.000	33.850	33.391	48,301,092
2022-11-14	32.450	34.400	32.250	34.150	33.687	62,302,906
2022-11-11	32.300	32.450	31.900	32.150	31.714	22,047,691
2022-11-10	31.700	32.200	31.550	31.700	31.270	15,522,237
2022-11-09	31.650	32.100	31.550	31.900	31.467	21,909,512
2022-11-08	31.150	31.850	31.100	31.650	31.221	22,950,242
2022-11-07	30.600	31.000	30.500	31.000	30.580	16,651,649
2022-11-04	30.200	30.550	30.150	30.450	30.037	16,410,917
2022-11-03	30.250	30.400	30.150	30.300	29.889	17,812,868
2022-11-02	30.650	30.850	30.550	30.750	30.333	12,326,417

← NewerPage 16 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.