Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.250	25.300	24.900	25.000	25.000	35,913,609
2026-01-15	25.000	25.600	24.850	25.000	25.000	38,115,112
2026-01-14	25.250	25.800	24.800	24.950	24.950	64,087,257
2026-01-13	25.400	25.400	24.700	24.950	24.950	64,364,850
2026-01-12	23.850	25.100	23.800	24.950	24.950	97,689,135
2026-01-09	23.500	23.650	23.350	23.650	23.650	31,683,620
2026-01-08	23.700	23.900	23.350	23.450	23.450	25,860,876
2026-01-07	23.000	23.650	22.950	23.650	23.650	34,923,220
2026-01-06	23.150	23.200	22.850	23.000	23.000	30,999,045
2026-01-05	23.000	23.300	23.000	23.100	23.100	30,286,607
2026-01-02	23.350	23.350	22.800	23.000	23.000	29,582,411
2025-12-31	23.650	23.700	23.200	23.200	23.200	20,429,187
2025-12-30	23.300	23.650	23.150	23.600	23.600	27,365,909
2025-12-29	22.950	23.650	22.950	23.300	23.300	46,478,643
2025-12-26	22.600	22.900	22.500	22.800	22.800	12,570,218
2025-12-24	22.650	22.850	22.600	22.600	22.600	11,781,409
2025-12-23	22.700	22.700	22.500	22.650	22.650	8,251,183
2025-12-22	22.750	22.900	22.500	22.600	22.600	15,356,456
2025-12-19	22.350	22.700	22.150	22.500	22.500	39,015,487
2025-12-18	22.250	22.350	22.100	22.200	22.200	17,807,100
2025-12-17	22.300	22.500	22.250	22.400	22.400	20,800,453
2025-12-16	22.750	22.800	22.300	22.300	22.300	31,668,141
2025-12-15	22.350	23.200	22.350	22.850	22.850	34,398,988
2025-12-12	22.600	22.750	22.300	22.350	22.350	16,772,662
2025-12-11	22.650	22.800	22.250	22.350	22.350	23,505,083
2025-12-10	22.900	23.000	22.650	22.650	22.650	17,822,663
2025-12-09	22.600	23.050	22.550	22.900	22.900	26,019,639
2025-12-08	22.700	22.900	22.500	22.550	22.550	15,234,139
2025-12-05	23.000	23.000	22.400	22.700	22.700	22,811,393
2025-12-04	22.900	23.300	22.900	22.950	22.950	23,149,370
2025-12-03	22.850	23.050	22.650	22.900	22.900	18,824,490
2025-12-02	22.900	23.000	22.700	22.800	22.800	22,324,795
2025-12-01	22.850	23.450	22.750	22.800	22.800	36,229,735
2025-11-28	22.500	23.000	22.350	22.850	22.850	52,641,422
2025-11-27	21.850	22.150	21.750	22.100	22.100	24,221,803
2025-11-26	21.350	22.050	21.350	21.950	21.950	30,656,519
2025-11-25	21.300	21.350	20.950	21.200	21.200	23,284,672
2025-11-24	20.800	21.350	20.800	21.200	21.200	44,998,178
2025-11-21	20.500	20.850	20.450	20.550	20.550	24,558,788
2025-11-20	20.550	20.750	20.350	20.700	20.700	24,383,005
2025-11-19	20.850	20.850	20.250	20.400	20.400	35,907,685
2025-11-18	21.350	21.350	20.850	20.850	20.850	33,900,820
2025-11-17	21.550	21.700	21.450	21.500	21.500	17,965,354
2025-11-14	21.700	21.850	21.450	21.500	21.500	26,425,269
2025-11-13	22.150	22.150	21.600	21.900	21.900	30,280,141
2025-11-12	22.050	22.450	22.000	22.250	22.250	21,685,033
2025-11-11	22.000	22.350	21.950	22.000	22.000	24,478,248
2025-11-10	21.850	21.900	21.650	21.900	21.900	12,959,305
2025-11-07	21.450	21.900	21.350	21.750	21.750	16,623,835
2025-11-06	21.250	21.600	21.100	21.500	21.500	14,900,537
2025-11-05	21.100	21.150	20.900	21.100	21.100	17,894,306
2025-11-04	21.500	21.700	21.050	21.100	21.100	33,817,101
2025-11-03	22.100	22.150	21.500	21.500	21.500	44,438,529
2025-10-31	22.400	22.400	22.100	22.100	22.100	22,301,853
2025-10-30	22.550	22.650	22.250	22.300	22.300	26,257,061
2025-10-29	22.800	22.850	22.500	22.550	22.550	22,032,472
2025-10-28	23.050	23.100	22.700	22.800	22.800	19,219,850
2025-10-27	23.250	23.400	22.850	22.950	22.950	21,232,805
2025-10-23	23.050	23.200	22.850	23.050	23.050	12,200,375
2025-10-22	22.950	23.150	22.900	22.950	22.950	15,889,172

← NewerPage 4 of 5 · 242 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.