Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.600	24.600	24.300	24.450	24.450	28,118,446
2026-04-23	24.500	24.650	24.200	24.550	24.550	33,883,190
2026-04-22	24.750	24.900	24.400	24.500	24.500	20,378,858
2026-04-21	25.000	25.000	24.700	24.750	24.750	12,990,987
2026-04-20	25.050	25.100	24.700	24.800	24.800	15,858,924
2026-04-17	25.100	25.150	24.850	25.100	25.100	18,112,399
2026-04-16	24.750	25.200	24.600	25.000	25.000	21,635,027
2026-04-15	25.400	25.450	24.550	24.600	24.600	33,314,053
2026-04-14	25.350	25.450	25.150	25.300	25.300	24,275,678
2026-04-13	25.500	25.550	24.900	25.250	25.250	25,129,970
2026-04-10	25.350	26.400	25.250	25.400	25.400	52,588,251
2026-04-09	25.500	25.750	24.800	25.100	25.100	48,568,996
2026-04-08	24.100	25.700	23.700	25.400	25.400	65,412,281
2026-04-07	23.800	24.000	23.450	24.000	24.000	31,986,203
2026-04-02	23.750	23.900	23.500	23.700	23.700	26,262,878
2026-04-01	23.450	23.750	23.300	23.700	23.700	31,238,487
2026-03-31	22.550	23.050	22.500	23.000	23.000	40,466,740
2026-03-30	22.450	22.750	22.400	22.550	22.550	18,137,367
2026-03-27	22.800	22.950	22.700	22.800	22.800	13,354,657
2026-03-26	23.000	23.450	22.850	22.850	22.850	24,474,892
2026-03-25	23.300	23.300	22.500	23.000	23.000	27,346,849
2026-03-24	23.000	23.050	22.550	22.550	22.550	28,252,426
2026-03-23	23.150	23.150	22.600	22.800	22.800	34,916,316
2026-03-20	23.900	24.200	23.300	23.550	23.550	53,872,989
2026-03-19	24.500	24.550	23.850	23.900	23.900	36,583,185
2026-03-18	24.750	24.750	24.300	24.550	24.550	24,967,933
2026-03-17	24.700	24.700	24.400	24.450	24.450	18,236,248
2026-03-16	24.600	24.800	24.350	24.600	24.600	26,286,146
2026-03-13	24.900	25.000	24.550	24.600	24.600	22,486,229
2026-03-12	24.900	25.200	24.600	25.100	25.100	24,868,633
2026-03-11	24.450	25.100	24.350	25.000	25.000	21,688,647
2026-03-10	24.650	24.800	24.100	24.250	24.250	22,193,372
2026-03-09	24.350	24.600	23.850	24.300	24.300	43,390,757
2026-03-06	24.650	25.250	24.550	25.150	25.150	19,734,814
2026-03-05	25.200	25.300	24.400	24.800	24.800	50,381,002
2026-03-04	25.400	25.450	24.800	25.000	25.000	50,062,143
2026-03-03	26.350	26.400	25.550	25.900	25.900	34,699,341
2026-03-02	26.100	26.500	26.050	26.350	26.350	24,587,748
2026-02-26	26.400	26.500	26.050	26.400	26.400	34,867,199
2026-02-25	26.450	26.650	26.250	26.550	26.550	24,233,611
2026-02-24	26.100	26.500	26.100	26.450	26.450	27,219,778
2026-02-23	25.950	26.300	25.700	26.100	26.100	30,079,133
2026-02-11	25.600	26.100	25.550	25.800	25.800	22,932,021
2026-02-10	25.450	25.650	25.200	25.500	25.500	14,105,806
2026-02-09	25.550	25.700	25.350	25.400	25.400	20,181,719
2026-02-06	25.700	25.750	25.250	25.350	25.350	27,065,603
2026-02-05	25.800	26.100	25.650	25.700	25.700	27,516,963
2026-02-04	25.500	26.000	25.400	25.800	25.800	18,926,200
2026-02-03	26.100	26.150	25.550	25.600	25.600	33,233,894
2026-02-02	26.250	26.250	25.700	25.900	25.900	48,012,418
2026-01-30	26.500	26.750	26.100	26.400	26.400	41,149,007
2026-01-29	26.350	26.850	26.300	26.500	26.500	41,317,777
2026-01-28	26.100	26.450	25.850	26.350	26.350	33,048,415
2026-01-27	26.500	26.950	25.950	26.050	26.050	40,124,923
2026-01-26	25.700	26.400	25.650	26.250	26.250	43,646,794
2026-01-23	25.900	25.950	25.600	25.700	25.700	37,401,496
2026-01-22	26.250	26.700	25.200	25.700	25.700	89,808,965
2026-01-21	25.750	26.450	25.500	26.150	26.150	57,621,164
2026-01-20	26.250	26.250	25.450	25.850	25.850	55,178,149
2026-01-19	25.000	26.450	24.900	26.200	26.200	80,069,393

← NewerPage 3 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.