Taiwan Cement Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-09	53.897	53.952	53.237	53.677	46.982	8,393,162
2021-11-08	53.127	53.842	53.072	53.842	47.126	11,878,265
2021-11-05	52.852	52.962	52.632	52.962	46.356	14,223,233
2021-11-04	53.017	53.182	52.852	52.907	46.308	7,182,214
2021-11-03	52.962	53.072	52.852	52.962	46.356	6,499,438
2021-11-02	53.237	53.622	52.907	52.962	46.356	9,990,897
2021-11-01	53.072	53.072	52.907	53.072	46.452	8,569,471
2021-10-29	53.347	53.347	53.017	53.072	46.452	12,607,947
2021-10-28	53.182	53.567	53.072	53.347	46.693	6,661,181
2021-10-27	53.292	53.457	53.017	53.182	46.549	9,423,661
2021-10-26	53.402	53.787	53.292	53.292	46.645	15,552,943
2021-10-25	53.457	53.512	52.852	53.072	46.452	14,737,007
2021-10-22	53.622	53.897	53.457	53.677	46.982	9,553,573
2021-10-21	53.182	53.622	53.182	53.622	46.934	22,823,175
2021-10-20	53.732	53.732	52.797	53.182	46.549	29,004,686
2021-10-19	54.831	55.106	53.787	54.007	47.271	25,536,117
2021-10-18	55.106	55.216	54.776	54.776	47.945	8,919,494
2021-10-15	54.996	55.216	54.776	55.106	48.234	9,784,114
2021-10-14	55.656	55.656	54.886	54.886	48.041	9,909,125

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.