Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.200	24.450	24.150	24.200	24.200	10,010,060
2025-07-24	24.600	24.600	23.950	24.200	24.200	17,110,489
2025-07-23	23.950	24.600	23.800	24.500	24.500	32,234,313
2025-07-22	23.550	24.450	23.550	23.750	23.750	41,797,772
2025-07-21	23.450	23.600	23.200	23.450	23.450	16,350,809
2025-07-18	23.800	23.850	23.450	23.450	23.450	18,681,043
2025-07-17	23.300	23.850	23.250	23.650	23.650	22,030,419
2025-07-16	23.200	23.550	23.000	23.000	23.000	22,786,474
2025-07-15	23.300	23.400	22.900	23.350	23.350	36,485,380
2025-07-14	23.250	23.650	22.900	23.400	23.400	32,758,402
2025-07-11	23.900	23.900	23.600	23.650	23.650	20,635,269
2025-07-10	24.100	24.150	23.650	24.000	24.000	22,138,607
2025-07-09	24.350	24.350	24.050	24.100	24.100	14,363,070
2025-07-08	24.750	25.050	24.200	24.350	24.350	27,395,921
2025-07-07	25.000	25.000	24.600	24.850	24.850	14,056,841
2025-07-04	25.450	25.450	25.000	25.000	25.000	16,452,293
2025-07-03	25.300	25.450	25.200	25.350	25.350	13,045,122
2025-07-02	25.550	25.650	25.150	25.250	25.250	21,090,806
2025-07-01	25.800	26.600	25.550	26.150	25.150	52,372,189
2025-06-30	26.000	26.050	25.500	25.500	24.525	21,259,006
2025-06-27	26.150	26.400	26.000	26.200	25.198	17,046,840
2025-06-26	25.750	26.250	25.700	25.800	24.813	16,403,650
2025-06-25	25.900	25.950	25.600	25.700	25.700	11,656,771
2025-06-24	25.200	25.850	25.100	25.750	25.750	16,815,943
2025-06-23	25.250	25.300	24.750	25.100	25.100	23,494,135
2025-06-20	26.000	26.050	25.400	25.500	25.500	32,633,759
2025-06-19	26.450	26.550	26.050	26.050	26.050	25,663,727
2025-06-18	26.700	26.850	26.500	26.500	26.500	21,154,644
2025-06-17	26.800	26.950	26.600	26.750	26.750	17,115,301
2025-06-16	26.900	26.950	26.600	26.800	26.800	19,244,027
2025-06-13	27.000	27.150	26.850	26.900	26.900	17,407,702
2025-06-12	27.300	27.300	26.950	27.050	27.050	9,865,241
2025-06-11	27.200	27.350	26.900	27.300	27.300	17,815,583
2025-06-10	27.200	27.450	27.150	27.150	27.150	13,852,730
2025-06-09	27.650	27.650	27.100	27.200	27.200	13,881,717
2025-06-06	27.650	27.650	27.350	27.550	27.550	15,561,934
2025-06-05	27.000	27.650	27.000	27.500	27.500	107,940,313
2025-06-04	27.000	27.450	26.550	27.000	27.000	105,564,526
2025-06-03	28.000	28.000	26.550	26.850	26.850	106,807,789
2025-06-02	29.050	29.050	27.650	27.700	27.700	92,645,902
2025-05-29	29.150	29.350	28.700	29.350	29.350	91,607,432
2025-05-28	29.350	29.450	28.900	29.100	29.100	58,316,436
2025-05-27	29.700	29.700	29.200	29.350	29.350	53,509,444
2025-05-26	29.850	29.850	29.200	29.850	29.850	44,152,602
2025-05-23	30.000	30.000	29.500	29.750	29.750	25,421,581
2025-05-22	30.200	30.300	29.700	30.000	30.000	27,860,955
2025-05-21	30.050	30.400	29.700	30.300	30.300	22,307,933
2025-05-20	29.800	30.300	29.700	30.150	30.150	13,648,830
2025-05-19	30.150	30.250	29.700	29.800	29.800	18,849,131
2025-05-16	30.150	30.400	30.050	30.100	30.100	13,158,189
2025-05-15	30.400	30.400	30.100	30.100	30.100	9,749,941
2025-05-14	30.300	30.500	30.050	30.350	30.350	33,540,251
2025-05-13	31.300	31.400	30.900	31.100	31.100	10,194,455
2025-05-12	30.900	31.200	30.800	31.200	31.200	8,112,606
2025-05-09	30.500	30.850	30.450	30.750	30.750	8,782,726
2025-05-08	30.650	30.750	30.550	30.550	30.550	8,590,591
2025-05-07	30.800	30.850	30.550	30.850	30.850	14,251,138
2025-05-06	30.600	30.700	30.300	30.550	30.550	13,766,081
2025-05-05	30.200	30.900	30.200	30.600	30.600	26,822,183
2025-05-02	29.900	29.950	29.750	29.950	29.950	11,374,102

← NewerPage 6 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.