Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.900	29.950	29.750	29.950	29.950	11,374,102
2025-04-30	29.800	30.000	29.650	29.650	29.650	15,383,155
2025-04-29	29.450	29.700	29.400	29.500	29.500	10,558,420
2025-04-28	29.400	29.600	29.350	29.350	29.350	6,581,950
2025-04-25	29.350	29.650	29.350	29.350	29.350	10,776,078
2025-04-24	29.200	29.350	29.000	29.250	29.250	8,902,268
2025-04-23	28.850	29.300	28.850	29.250	29.250	10,876,875
2025-04-22	28.550	28.900	28.500	28.600	28.600	14,504,369
2025-04-21	29.200	29.200	28.700	28.700	28.700	12,675,663
2025-04-18	29.300	29.300	28.950	28.950	28.950	20,365,384
2025-04-17	29.500	29.650	29.300	29.350	29.350	13,681,757
2025-04-16	29.750	29.850	29.350	29.500	29.500	19,273,515
2025-04-15	29.950	30.050	29.700	29.900	29.900	15,574,436
2025-04-14	29.950	30.250	29.700	29.900	29.900	21,859,144
2025-04-11	30.200	30.500	29.550	30.000	30.000	32,259,026
2025-04-10	30.950	31.200	30.000	30.750	30.750	48,104,987
2025-04-09	29.000	29.600	28.500	28.500	28.500	45,183,260
2025-04-08	30.300	30.700	28.450	29.650	29.650	73,115,113
2025-04-07	29.200	30.800	29.200	29.800	29.800	118,749,437
2025-04-02	32.400	32.650	32.250	32.400	32.400	7,749,227
2025-04-01	32.150	32.650	32.150	32.400	32.400	13,189,116
2025-03-31	32.600	32.650	32.000	32.050	32.050	30,183,846
2025-03-28	33.000	33.200	32.700	32.850	32.850	14,152,561
2025-03-27	32.950	33.450	32.900	33.250	33.250	13,268,952
2025-03-26	32.900	33.550	32.900	33.050	33.050	15,013,417
2025-03-25	33.200	33.300	32.800	32.800	32.800	12,203,571
2025-03-24	33.500	33.600	33.150	33.150	33.150	35,223,581
2025-03-21	33.700	33.800	33.450	33.500	33.500	18,742,058
2025-03-20	33.550	33.900	33.350	33.700	33.700	11,270,799
2025-03-19	33.700	34.300	33.650	33.650	33.650	14,631,293
2025-03-18	33.800	33.900	33.600	33.600	33.600	11,735,070
2025-03-17	34.000	34.000	33.550	33.700	33.700	11,825,270
2025-03-14	33.450	34.000	33.300	33.850	33.850	18,705,037
2025-03-13	34.300	34.400	33.150	33.400	33.400	41,559,442
2025-03-12	35.000	35.450	34.500	34.500	34.500	22,178,529
2025-03-11	34.350	35.150	34.250	34.800	34.800	26,911,459
2025-03-10	34.750	35.000	34.500	34.750	34.750	13,725,006
2025-03-07	34.700	34.800	34.350	34.500	34.500	14,426,734
2025-03-06	35.050	35.150	34.650	34.800	34.800	17,175,959
2025-03-05	34.650	35.250	34.600	35.150	35.150	27,308,657
2025-03-04	34.700	34.900	34.200	34.600	34.600	32,792,625
2025-03-03	34.400	35.100	34.200	35.000	35.000	29,317,359
2025-02-27	35.100	35.200	34.750	35.100	35.100	34,165,236
2025-02-26	34.950	35.350	34.650	35.250	35.250	35,394,831
2025-02-25	33.750	35.100	33.700	34.950	34.950	57,322,068
2025-02-24	34.000	34.300	33.800	34.000	34.000	21,561,142
2025-02-21	34.050	34.300	33.750	34.200	34.200	24,967,850
2025-02-20	33.200	34.350	33.150	33.950	33.950	44,566,035
2025-02-19	33.550	33.700	33.000	33.050	33.050	15,933,176
2025-02-18	33.550	33.950	33.300	33.450	33.450	19,118,959
2025-02-17	33.200	33.850	33.200	33.500	33.500	25,401,116
2025-02-14	33.500	33.800	32.900	33.050	33.050	23,428,459
2025-02-13	31.950	33.450	31.750	33.450	33.450	38,137,717
2025-02-12	31.600	31.900	31.600	31.900	31.900	10,439,312
2025-02-11	31.300	31.600	31.300	31.500	31.500	8,717,703
2025-02-10	31.150	31.250	30.900	31.150	31.150	7,647,126
2025-02-07	31.350	31.500	31.150	31.200	31.200	6,147,195
2025-02-06	31.100	31.500	30.850	31.500	31.500	8,634,053
2025-02-05	31.500	31.650	31.000	31.100	31.100	9,988,841
2025-02-04	31.750	31.850	31.200	31.250	31.250	10,498,950

← NewerPage 7 of 21 · 1,217 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.