Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.000	24.200	23.750	24.050	24.050	18,563,260
2026-07-20	24.000	24.400	23.600	23.800	23.800	43,070,687
2026-07-17	23.700	24.200	23.500	23.500	23.500	38,758,135
2026-07-16	23.500	24.100	23.450	23.950	23.950	27,748,172
2026-07-15	22.800	23.600	22.700	23.550	23.550	30,018,898
2026-07-14	22.850	22.900	22.400	22.700	22.700	26,427,507
2026-07-13	22.950	23.050	22.700	22.850	22.850	26,049,477
2026-07-10	22.700	22.700	22.700	22.700	22.700	0
2026-07-09	23.150	23.200	22.700	22.700	22.700	39,264,213
2026-07-08	23.400	23.550	23.100	23.100	23.100	18,535,050
2026-07-07	23.650	23.700	23.250	23.400	23.400	33,101,258
2026-07-06	23.800	23.900	23.650	23.700	23.700	15,739,609
2026-07-03	23.100	23.900	23.100	23.650	23.650	28,010,770
2026-07-02	23.000	23.300	22.900	23.100	23.100	25,986,998
2026-07-01	23.450	23.550	23.000	23.000	23.000	48,545,561
2026-06-30	24.300	24.350	24.050	24.050	23.250	37,835,920
2026-06-29	24.700	24.700	24.100	24.150	23.347	25,527,704
2026-06-26	24.600	24.750	24.150	24.150	24.150	34,339,259
2026-06-25	24.250	25.150	24.200	24.600	24.600	37,336,053
2026-06-24	24.150	24.350	24.000	24.200	24.200	26,048,783
2026-06-23	24.350	24.500	24.050	24.150	24.150	34,654,839
2026-06-22	24.550	24.650	24.200	24.350	24.350	40,283,887
2026-06-18	24.600	24.800	24.500	24.500	24.500	32,266,383
2026-06-17	24.500	24.800	24.450	24.550	24.550	26,169,052
2026-06-16	25.000	25.100	24.500	24.500	24.500	30,662,729
2026-06-15	24.950	25.400	24.800	24.850	24.850	40,818,507
2026-06-12	24.350	24.850	24.250	24.550	24.550	30,074,521
2026-06-11	23.950	24.350	23.800	24.250	24.250	31,845,156
2026-06-10	23.950	24.250	23.850	23.900	23.900	31,867,863
2026-06-09	23.900	24.150	23.850	23.950	23.950	27,262,588
2026-06-08	23.850	24.000	23.550	23.850	23.850	51,621,888
2026-06-05	24.500	24.600	24.200	24.400	24.400	31,198,254
2026-06-04	24.900	24.950	24.450	24.450	24.450	37,059,193
2026-06-03	24.650	25.200	24.450	24.850	24.850	45,064,564
2026-06-02	24.550	24.800	24.400	24.650	24.650	32,924,609
2026-06-01	24.400	24.700	24.200	24.550	24.550	35,320,906
2026-05-29	24.100	24.400	23.900	24.400	24.400	49,234,811
2026-05-28	23.850	24.000	23.650	23.650	23.650	35,669,672
2026-05-27	23.950	24.050	23.800	23.850	23.850	29,612,517
2026-05-26	24.300	24.600	23.950	23.950	23.950	31,169,125
2026-05-25	24.100	24.450	23.950	24.300	24.300	33,569,316
2026-05-22	24.200	24.200	23.950	24.100	24.100	22,327,762
2026-05-21	24.150	24.350	23.950	24.200	24.200	19,930,806
2026-05-20	24.300	24.400	24.000	24.150	24.150	25,178,680
2026-05-19	24.100	24.400	24.100	24.200	24.200	27,764,503
2026-05-18	24.100	24.150	23.700	24.050	24.050	31,639,746
2026-05-15	24.600	24.650	24.000	24.100	24.100	30,054,282
2026-05-14	24.650	24.800	24.400	24.550	24.550	29,275,229
2026-05-13	24.950	25.000	24.700	24.700	24.700	24,848,843
2026-05-12	25.450	25.500	24.850	24.950	24.950	28,138,616
2026-05-11	25.150	25.650	25.050	25.400	25.400	23,655,320
2026-05-08	25.600	25.700	24.950	25.000	25.000	27,475,371
2026-05-07	25.250	25.700	24.950	25.500	25.500	37,146,263
2026-05-06	24.250	25.400	24.100	25.050	25.050	44,325,827
2026-05-05	24.450	24.500	24.050	24.100	24.100	28,703,602
2026-05-04	24.550	24.800	24.300	24.450	24.450	30,764,555
2026-04-30	24.500	24.750	24.450	24.500	24.500	21,119,533
2026-04-29	24.700	24.700	24.400	24.500	24.500	22,904,035
2026-04-28	24.600	24.850	24.300	24.400	24.400	23,112,977
2026-04-27	24.200	24.600	24.150	24.350	24.350	26,989,949

← NewerPage 2 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.