Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	52.027	52.302	51.862	52.302	45.779	6,907,680
2022-02-10	51.862	52.302	51.752	52.302	45.779	7,550,497
2022-02-09	51.642	52.027	51.587	52.027	45.538	8,032,492
2022-02-08	51.807	51.972	51.587	51.642	45.201	9,827,190
2022-02-07	51.202	51.807	50.597	51.807	45.345	17,325,697
2022-01-26	51.367	51.697	51.202	51.532	45.105	7,858,213
2022-01-25	51.697	51.752	51.257	51.477	45.056	16,429,917
2022-01-24	51.807	52.027	51.697	51.862	45.393	5,535,224
2022-01-21	52.247	52.412	51.862	52.137	45.634	9,546,706
2022-01-20	52.302	52.467	52.192	52.247	45.730	6,369,636
2022-01-19	52.357	52.467	52.247	52.357	45.827	5,155,877
2022-01-18	52.357	52.522	52.192	52.522	45.971	8,152,546
2022-01-17	52.302	52.467	52.082	52.357	45.827	9,135,562
2022-01-14	52.632	52.632	52.192	52.357	45.827	9,517,206
2022-01-13	52.247	52.742	52.137	52.742	46.164	13,905,887
2022-01-12	52.247	52.247	51.807	52.247	45.730	10,891,460
2022-01-11	51.807	52.247	51.807	52.247	45.730	11,147,705
2022-01-10	52.192	52.247	51.697	52.027	45.538	12,136,515
2022-01-07	52.357	52.412	51.917	52.192	45.682	11,036,127
2022-01-06	52.027	52.357	51.862	52.357	45.827	12,468,214
2022-01-05	51.807	52.027	51.697	51.862	45.393	12,283,179
2022-01-04	52.247	52.357	51.697	52.027	45.538	11,582,787
2022-01-03	52.852	52.962	52.082	52.192	45.682	12,539,636
2021-12-30	52.962	53.017	52.797	52.797	46.212	4,666,441
2021-12-29	52.962	53.072	52.852	52.962	46.356	5,367,069
2021-12-28	52.907	52.962	52.742	52.962	46.356	7,836,003
2021-12-27	52.687	52.907	52.687	52.907	46.308	5,770,084
2021-12-24	52.522	52.742	52.522	52.687	46.115	6,033,732
2021-12-23	52.027	52.467	52.027	52.467	45.923	9,419,239
2021-12-22	52.137	52.192	51.917	52.137	45.634	5,494,521
2021-12-21	52.137	52.192	51.807	51.972	45.490	5,728,371
2021-12-20	52.192	52.247	51.807	52.137	45.634	11,365,267
2021-12-17	51.642	52.357	51.587	52.192	45.682	18,553,098
2021-12-16	51.697	51.862	51.477	51.587	45.153	7,611,887
2021-12-15	51.697	52.027	51.477	51.642	45.201	11,243,335
2021-12-14	51.752	51.917	51.642	51.697	45.249	9,420,236
2021-12-13	52.027	52.522	51.807	51.807	45.345	7,855,773
2021-12-10	52.137	52.357	51.807	52.027	45.538	10,460,549
2021-12-09	52.577	52.632	51.807	52.137	45.634	9,434,230
2021-12-08	52.522	52.577	52.247	52.467	45.923	10,431,602
2021-12-07	52.082	52.302	51.587	52.302	45.779	13,187,602
2021-12-06	51.092	52.082	51.037	52.027	45.538	15,191,357
2021-12-03	51.202	51.532	51.037	51.037	44.671	14,903,429
2021-12-02	51.257	51.367	50.927	50.927	44.575	14,687,097
2021-12-01	50.597	51.532	50.597	51.257	44.864	20,451,661
2021-11-30	51.147	52.027	50.597	50.597	44.286	34,666,716
2021-11-29	50.652	51.312	50.542	51.147	44.768	18,676,312
2021-11-26	51.697	51.752	51.147	51.147	44.768	25,061,818
2021-11-25	52.137	52.192	51.752	51.862	45.393	14,915,771
2021-11-24	52.467	52.522	52.027	52.192	45.682	20,035,748
2021-11-23	52.687	52.742	52.522	52.577	46.019	10,553,225
2021-11-22	52.797	53.017	52.632	52.687	46.115	12,526,780
2021-11-19	53.127	53.237	52.797	53.127	46.501	14,300,766
2021-11-18	53.292	53.347	53.072	53.127	46.501	10,922,048
2021-11-17	53.402	53.457	53.072	53.402	46.741	13,074,161
2021-11-16	53.402	53.732	53.182	53.512	46.838	14,046,351
2021-11-15	53.567	53.622	53.127	53.457	46.789	14,171,684
2021-11-12	53.567	53.677	53.127	53.567	46.886	12,224,639
2021-11-11	53.622	53.842	53.402	53.677	46.982	10,677,681
2021-11-10	53.622	53.622	53.237	53.567	46.886	8,952,723

← NewerPage 20 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.