Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.350	23.350	22.850	22.900	22.900	24,226,308
2025-10-20	23.500	23.800	23.150	23.250	23.250	22,110,623
2025-10-17	23.000	23.600	23.000	23.350	23.350	33,182,121
2025-10-16	23.050	23.250	22.950	23.000	23.000	13,254,966
2025-10-15	23.000	23.150	22.900	22.950	22.950	19,297,646
2025-10-14	23.100	23.300	22.800	22.900	22.900	25,219,525
2025-10-13	23.100	23.250	22.750	23.000	23.000	32,738,201
2025-10-09	23.450	23.700	23.400	23.450	23.450	18,351,550
2025-10-08	23.600	23.750	23.400	23.400	23.400	21,780,844
2025-10-07	23.650	23.750	23.450	23.600	23.600	31,172,685
2025-10-03	23.850	24.100	23.700	23.700	23.700	23,051,059
2025-10-02	24.000	24.050	23.650	23.750	23.750	21,427,083
2025-10-01	24.300	24.500	23.700	23.800	23.800	42,584,111
2025-09-30	24.100	24.400	23.900	24.000	24.000	38,961,820
2025-09-29	23.800	23.800	23.800	23.800	23.800	0
2025-09-26	23.900	23.950	23.550	23.800	23.800	26,848,861
2025-09-25	23.500	24.300	23.500	23.950	23.950	50,091,026
2025-09-24	23.750	23.750	23.400	23.450	23.450	36,130,152
2025-09-23	24.050	24.050	23.500	23.750	23.750	65,791,636
2025-09-22	23.450	24.700	23.100	24.600	24.600	144,373,292
2025-09-19	22.200	23.350	22.150	23.350	23.350	188,577,774
2025-09-18	22.300	22.400	22.200	22.200	22.200	21,466,430
2025-09-17	22.300	22.500	22.200	22.200	22.200	24,106,311
2025-09-16	22.350	22.450	22.200	22.250	22.250	13,384,068
2025-09-15	22.450	22.600	22.300	22.350	22.350	18,912,539
2025-09-12	22.350	22.550	22.200	22.350	22.350	27,676,108
2025-09-11	23.000	23.000	22.300	22.300	22.300	32,414,423
2025-09-10	22.450	23.000	22.250	22.950	22.950	45,543,598
2025-09-09	22.350	22.450	22.150	22.400	22.400	36,149,547
2025-09-08	22.500	22.500	22.050	22.300	22.300	34,961,287
2025-09-05	22.700	22.750	22.450	22.650	22.650	12,581,863
2025-09-04	22.400	22.700	22.350	22.650	22.650	18,191,210
2025-09-03	22.250	22.550	22.200	22.350	22.350	16,265,110
2025-09-02	22.350	22.450	22.050	22.100	22.100	26,256,086
2025-09-01	22.300	22.700	22.250	22.350	22.350	19,008,477
2025-08-29	22.800	22.800	22.350	22.450	22.450	41,049,707
2025-08-28	23.000	23.050	22.800	22.800	22.800	26,925,893
2025-08-27	23.100	23.150	23.000	23.000	23.000	20,614,349
2025-08-26	23.200	23.350	22.950	23.100	23.100	38,351,450
2025-08-25	23.300	23.300	22.950	23.300	23.300	23,716,621
2025-08-22	23.400	23.550	23.000	23.100	23.100	33,265,459
2025-08-21	23.400	23.500	23.150	23.200	23.200	29,536,087
2025-08-20	23.350	23.500	23.050	23.350	23.350	30,107,608
2025-08-19	23.850	23.950	23.300	23.300	23.300	38,369,230
2025-08-18	23.700	24.100	23.500	23.900	23.900	37,952,159
2025-08-15	23.700	23.750	23.350	23.700	23.700	35,230,003
2025-08-14	23.000	23.800	22.650	23.800	23.800	72,974,224
2025-08-13	24.750	24.750	24.750	24.750	24.750	0
2025-08-12	24.600	25.150	24.550	24.750	24.750	15,580,106
2025-08-11	24.350	24.900	24.200	24.600	24.600	15,354,183
2025-08-08	24.350	24.550	24.250	24.350	24.350	9,601,477
2025-08-07	24.400	24.500	24.300	24.300	24.300	7,292,432
2025-08-06	24.450	24.500	24.300	24.350	24.350	6,706,599
2025-08-05	24.200	24.550	24.150	24.450	24.450	12,636,883
2025-08-04	24.000	24.150	23.750	24.150	24.150	14,029,455
2025-08-01	24.150	24.350	24.000	24.150	24.150	11,575,724
2025-07-31	24.800	24.850	24.250	24.300	24.300	16,773,173
2025-07-30	24.200	25.000	24.150	24.850	24.850	22,255,392
2025-07-29	24.550	24.600	24.100	24.100	24.100	14,090,939
2025-07-28	24.300	24.650	24.250	24.450	24.450	16,285,738

← NewerPage 5 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.