Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	39.100	39.150	38.800	38.850	38.323	11,583,378
2022-08-04	39.050	39.200	38.550	38.750	38.225	18,896,588
2022-08-03	39.050	39.100	38.750	39.100	38.570	15,977,710
2022-08-02	39.050	39.450	39.000	39.150	38.619	19,955,061
2022-08-01	39.000	39.500	38.750	39.500	38.964	17,110,698
2022-07-29	38.500	38.750	38.350	38.750	38.225	13,697,407
2022-07-28	38.050	38.200	37.950	38.200	37.682	13,759,374
2022-07-27	37.800	37.950	37.750	37.850	37.337	12,495,930
2022-07-26	37.850	37.950	37.650	37.800	37.287	14,628,613
2022-07-25	37.700	38.000	37.500	37.850	37.337	14,642,100
2022-07-22	38.100	38.200	37.600	37.700	37.189	33,477,396
2022-07-21	38.000	38.400	37.800	38.050	37.534	45,444,390
2022-07-20	46.197	46.417	45.647	45.757	40.050	26,525,827
2022-07-19	44.767	45.812	44.547	45.812	40.098	25,644,935
2022-07-18	44.547	44.767	44.052	44.767	39.184	37,901,546
2022-07-15	45.812	45.867	44.547	44.547	38.991	20,372,098
2022-07-14	45.812	46.087	45.537	45.867	40.146	11,354,007
2022-07-13	46.197	46.417	45.647	45.977	40.243	18,473,460
2022-07-12	45.042	45.372	44.767	45.097	39.473	13,367,785
2022-07-11	44.932	45.317	44.822	45.207	39.569	12,752,429
2022-07-08	45.097	45.152	44.547	44.877	39.280	14,149,002
2022-07-07	44.382	45.097	44.272	44.987	39.376	13,228,754
2022-07-06	44.932	45.097	43.997	43.997	38.510	13,407,656
2022-07-05	44.547	44.932	44.272	44.822	39.232	16,004,654
2022-07-04	44.437	44.657	43.777	43.997	38.510	18,974,959
2022-07-01	43.777	45.042	43.667	44.382	38.847	26,589,368
2022-06-30	43.667	43.722	43.172	43.447	38.028	21,627,885
2022-06-29	43.667	43.777	43.337	43.502	38.077	15,763,786
2022-06-28	44.107	44.107	43.557	43.557	38.125	10,602,408
2022-06-27	43.997	44.272	43.722	43.777	38.317	16,074,967
2022-06-24	43.447	43.667	43.117	43.447	38.028	14,996,821
2022-06-23	43.722	43.887	42.897	42.897	37.547	18,169,035
2022-06-22	43.612	43.887	43.392	43.447	38.028	16,121,726
2022-06-21	42.897	43.557	42.842	43.392	37.980	17,426,357
2022-06-20	43.502	43.502	42.732	42.732	37.403	29,128,271
2022-06-17	43.832	43.887	43.502	43.557	38.125	38,663,827
2022-06-16	44.547	44.987	43.997	43.997	38.510	28,540,994
2022-06-15	44.217	44.327	44.052	44.052	38.558	22,446,808
2022-06-14	44.547	44.602	44.052	44.107	38.606	26,184,653
2022-06-13	45.097	45.152	44.712	44.877	39.280	28,097,786
2022-06-10	45.537	45.647	45.482	45.537	39.858	9,201,176
2022-06-09	45.977	45.977	45.702	45.702	40.002	9,486,744
2022-06-08	45.592	46.032	45.537	45.922	40.195	13,043,351
2022-06-07	45.647	45.922	45.482	45.482	39.810	19,700,073
2022-06-06	45.922	46.087	45.537	45.702	40.002	15,240,870
2022-06-02	46.197	46.197	45.812	45.867	40.146	15,635,195
2022-06-01	46.912	46.967	46.252	46.307	40.532	19,795,058
2022-05-31	47.077	47.187	46.637	46.857	41.013	36,095,225
2022-05-30	46.802	47.352	46.802	47.077	41.205	21,560,606
2022-05-27	45.702	46.637	45.702	46.417	40.628	20,071,483
2022-05-26	45.977	46.692	45.867	45.867	40.146	18,152,195
2022-05-25	45.427	46.087	45.372	45.812	40.098	18,438,561
2022-05-24	45.317	45.537	45.262	45.317	39.665	19,456,970
2022-05-23	45.647	45.702	45.262	45.317	39.665	17,280,755
2022-05-20	45.592	46.142	45.262	45.262	39.617	40,646,175
2022-05-19	45.537	45.537	45.152	45.207	39.569	20,462,182
2022-05-18	45.757	45.867	45.207	45.757	40.050	27,849,756
2022-05-17	45.647	45.812	45.372	45.647	39.954	22,795,141
2022-05-16	45.757	45.867	45.097	45.372	39.713	25,056,730
2022-05-13	44.987	45.977	44.877	45.757	40.050	23,315,151

← NewerPage 18 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.