Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	30.250	30.750	30.100	30.650	30.234	12,710,527
2022-10-31	30.750	31.000	30.250	30.250	29.840	18,689,204
2022-10-28	30.950	31.150	30.350	30.500	30.086	16,619,033
2022-10-27	30.650	31.150	30.650	30.850	30.432	19,455,154
2022-10-26	30.000	30.500	29.800	30.300	29.889	19,619,752
2022-10-25	30.650	30.650	29.900	29.900	29.495	38,025,797
2022-10-24	31.500	31.600	30.600	30.600	30.185	22,527,644
2022-10-21	31.050	31.350	30.600	31.000	30.580	15,342,904
2022-10-20	31.200	31.350	30.600	30.900	30.481	47,838,262
2022-10-19	31.450	32.050	31.400	31.600	31.172	38,895,385
2022-10-18	31.850	32.000	31.200	31.450	31.024	36,805,536
2022-10-17	32.300	32.300	31.400	31.700	31.270	43,016,144
2022-10-14	33.000	33.050	32.400	32.400	31.961	58,923,074
2022-10-13	33.750	33.850	32.650	32.650	32.207	54,974,157
2022-10-12	33.750	34.000	33.600	33.750	33.292	59,046,765
2022-10-11	34.100	34.100	33.700	33.800	33.342	40,192,863
2022-10-07	34.150	34.500	34.150	34.250	33.786	19,390,135
2022-10-06	34.350	34.500	34.200	34.300	33.835	26,081,359
2022-10-05	34.250	34.400	34.050	34.150	33.687	28,718,119
2022-10-04	33.900	34.200	33.550	33.850	33.391	30,060,356
2022-10-03	33.650	33.900	33.400	33.650	33.194	24,684,067
2022-09-30	33.800	34.050	33.600	33.800	33.342	52,376,847
2022-09-29	34.500	34.750	33.900	34.150	33.687	87,657,902
2022-09-28	35.800	35.800	34.900	34.900	34.427	39,820,607
2022-09-27	35.700	36.200	35.600	35.800	35.315	37,458,740
2022-09-26	36.600	36.600	35.850	35.850	35.364	46,963,874
2022-09-23	37.100	37.250	37.000	37.000	36.498	36,464,378
2022-09-22	37.800	37.800	37.250	37.550	37.041	48,162,654
2022-09-21	38.450	38.550	38.000	38.100	37.583	39,102,889
2022-09-20	38.700	39.050	38.550	38.550	38.027	28,918,438
2022-09-19	38.900	39.100	38.700	38.800	38.274	24,531,893
2022-09-16	39.350	39.400	38.600	38.600	38.077	47,473,365
2022-09-15	39.550	39.750	39.400	39.550	39.014	25,419,554
2022-09-14	39.450	39.850	39.400	39.650	39.112	19,704,767
2022-09-13	40.000	40.000	39.700	39.900	39.359	29,044,591
2022-09-12	39.950	40.000	39.600	39.800	39.260	18,390,971
2022-09-08	39.800	39.900	39.550	39.850	39.310	17,723,487
2022-09-07	39.850	40.000	39.500	39.700	39.162	25,950,306
2022-09-06	39.200	39.850	39.200	39.850	39.310	32,802,558
2022-09-05	38.550	39.200	38.500	39.100	38.570	27,130,847
2022-09-02	38.900	39.000	38.400	38.500	37.978	28,281,347
2022-09-01	39.100	39.150	38.800	38.900	38.373	24,533,738
2022-08-31	39.250	39.400	39.100	39.300	38.767	24,052,882
2022-08-30	39.300	39.500	39.150	39.250	38.718	12,468,246
2022-08-29	39.100	39.500	39.000	39.350	38.816	14,566,895
2022-08-26	39.700	39.700	39.500	39.650	39.112	10,985,865
2022-08-25	39.450	39.550	39.250	39.550	39.014	11,760,313
2022-08-24	39.350	39.350	39.100	39.250	38.718	11,181,369
2022-08-23	39.500	39.500	39.100	39.350	38.816	14,727,193
2022-08-22	39.250	39.650	39.050	39.650	39.112	12,895,868
2022-08-19	39.800	39.850	39.350	39.450	38.915	12,838,598
2022-08-18	39.900	39.900	39.500	39.800	39.260	14,155,029
2022-08-17	39.400	40.000	39.200	40.000	39.458	16,463,976
2022-08-16	39.500	39.550	39.100	39.350	38.816	13,078,181
2022-08-15	39.300	39.450	39.000	39.300	38.767	12,173,803
2022-08-12	39.150	39.350	39.000	39.300	38.767	12,305,588
2022-08-11	38.450	39.350	38.450	39.350	38.816	21,760,411
2022-08-10	38.600	38.800	38.350	38.750	38.225	13,005,899
2022-08-09	38.600	38.750	38.200	38.750	38.225	14,831,229
2022-08-08	38.850	38.850	38.300	38.700	38.175	12,651,503

← NewerPage 17 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.