Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	46.747	46.802	44.877	44.877	39.280	43,856,703
2022-05-11	46.747	47.242	46.747	46.912	41.061	33,877,400
2022-05-10	48.397	48.507	48.012	48.232	42.216	19,613,514
2022-05-09	49.497	49.552	48.562	48.672	42.601	20,101,665
2022-05-06	49.882	49.882	49.607	49.607	43.420	14,855,830
2022-05-05	50.322	50.322	50.047	50.157	43.901	9,393,350
2022-05-04	49.882	50.157	49.772	50.047	43.805	11,217,879
2022-05-03	50.487	50.487	49.607	49.882	43.660	23,968,613
2022-04-29	50.817	51.092	50.487	50.487	44.190	23,092,262
2022-04-28	50.597	50.707	50.047	50.707	44.383	22,709,193
2022-04-27	50.762	50.762	50.267	50.377	44.094	26,325,735
2022-04-26	50.872	51.037	50.707	50.817	44.479	16,968,438
2022-04-25	50.982	51.037	50.652	50.707	44.383	22,278,056
2022-04-22	51.367	51.367	51.037	51.202	44.816	15,422,941
2022-04-21	51.532	51.862	51.147	51.477	45.056	19,043,921
2022-04-20	51.147	51.422	51.037	51.257	44.864	20,827,417
2022-04-19	51.147	51.257	50.817	50.982	44.623	22,009,910
2022-04-18	52.027	52.027	51.037	51.147	44.768	25,129,762
2022-04-15	52.247	52.302	51.752	51.807	45.345	22,509,963
2022-04-14	53.127	53.127	52.357	52.467	45.923	18,163,935
2022-04-13	52.962	53.457	52.522	52.797	46.212	20,257,841
2022-04-12	54.336	54.336	52.577	52.797	46.212	36,482,148
2022-04-11	54.776	54.941	54.007	54.391	47.608	8,089,418
2022-04-08	54.556	54.776	54.336	54.776	47.945	6,494,233
2022-04-07	54.776	55.216	54.446	54.501	47.704	11,245,643
2022-04-06	54.721	55.216	54.556	55.216	48.330	10,985,331
2022-04-01	54.666	54.996	54.391	54.721	47.897	9,917,831
2022-03-31	54.941	55.216	54.831	54.886	48.041	15,226,850
2022-03-30	54.831	54.996	54.666	54.831	47.993	9,669,039
2022-03-29	54.776	55.216	54.446	54.776	47.945	8,073,707
2022-03-28	54.336	54.721	54.007	54.666	47.848	8,572,124
2022-03-25	54.886	54.886	54.501	54.666	47.848	8,811,114
2022-03-24	54.611	54.941	54.391	54.941	48.089	14,107,140
2022-03-23	54.666	54.666	54.391	54.611	47.800	12,576,912
2022-03-22	54.666	54.721	54.227	54.666	47.848	11,071,398
2022-03-21	54.007	54.831	53.952	54.721	47.897	24,218,852
2022-03-18	52.907	53.842	52.907	53.842	47.126	31,706,672
2022-03-17	52.907	53.017	52.632	52.797	46.212	16,944,622
2022-03-16	52.742	52.797	52.412	52.632	46.067	11,338,304
2022-03-15	52.247	52.797	52.137	52.742	46.164	10,726,325
2022-03-14	52.192	52.467	52.137	52.302	45.779	8,145,858
2022-03-11	52.137	52.357	52.027	52.192	45.682	6,628,133
2022-03-10	51.972	52.467	51.917	52.357	45.827	9,473,999
2022-03-09	52.027	52.137	51.752	51.972	45.490	5,574,119
2022-03-08	51.697	51.862	51.532	51.642	45.201	15,765,001
2022-03-07	52.192	52.192	51.587	51.807	45.345	16,991,368
2022-03-04	52.577	52.632	52.247	52.412	45.875	11,071,393
2022-03-03	52.742	52.852	52.577	52.852	46.260	7,565,742
2022-03-02	52.577	52.797	52.357	52.797	46.212	8,187,419
2022-03-01	52.577	52.632	52.247	52.577	46.019	14,071,999
2022-02-25	51.917	52.247	51.587	52.082	45.586	14,779,929
2022-02-24	52.247	52.247	51.807	52.027	45.538	13,239,388
2022-02-23	52.467	52.632	52.192	52.412	45.875	8,102,775
2022-02-22	52.137	52.467	51.807	52.467	45.923	10,748,624
2022-02-21	52.082	52.522	51.862	52.357	45.827	8,260,209
2022-02-18	51.972	52.302	51.917	52.192	45.682	8,833,763
2022-02-17	51.862	52.302	51.807	52.192	45.682	10,733,835
2022-02-16	51.697	51.862	51.697	51.697	45.249	8,818,727
2022-02-15	51.752	51.807	51.477	51.697	45.249	5,497,795
2022-02-14	51.917	52.027	51.642	51.862	45.393	9,314,234

← NewerPage 19 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.