Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	31.550	31.850	31.300	31.750	31.750	13,740,952
2025-01-22	31.800	31.950	31.600	31.850	31.850	10,715,241
2025-01-21	31.850	31.950	31.600	31.800	31.800	6,217,590
2025-01-20	31.800	31.950	31.550	31.850	31.850	9,974,138
2025-01-17	31.100	31.850	31.050	31.700	31.700	15,983,898
2025-01-16	31.200	31.300	30.800	30.950	30.950	10,410,502
2025-01-15	30.600	31.150	30.600	30.800	30.800	8,081,174
2025-01-14	30.600	30.900	30.600	30.600	30.600	7,250,709
2025-01-13	30.300	30.700	30.050	30.500	30.500	17,382,646
2025-01-10	30.600	30.750	30.150	30.250	30.250	19,537,164
2025-01-09	31.450	31.500	30.800	30.800	30.800	17,752,646
2025-01-08	31.500	31.600	31.350	31.450	31.450	6,534,210
2025-01-07	31.900	31.950	31.500	31.500	31.500	7,580,311
2025-01-06	31.500	32.000	31.450	31.850	31.850	7,032,992
2025-01-03	31.500	31.750	31.500	31.500	31.500	5,779,174
2025-01-02	31.550	31.700	31.450	31.600	31.600	8,238,627
2024-12-31	31.600	31.700	31.400	31.700	31.700	11,303,042
2024-12-30	32.000	32.000	31.700	31.700	31.700	8,245,898
2024-12-27	32.000	32.050	31.850	31.900	31.900	7,247,011
2024-12-26	32.150	32.400	32.050	32.100	32.100	4,885,350
2024-12-25	32.300	32.350	32.050	32.250	32.250	4,397,085
2024-12-24	32.250	32.500	32.200	32.250	32.250	5,048,211
2024-12-23	32.150	32.300	32.050	32.250	32.250	7,378,440
2024-12-20	32.150	32.300	31.850	31.850	31.850	19,497,141
2024-12-19	32.150	32.300	32.000	32.200	32.200	9,310,935
2024-12-18	32.300	32.650	32.200	32.500	32.500	9,915,516
2024-12-17	32.500	32.550	32.150	32.350	32.350	14,627,848
2024-12-16	32.800	32.900	32.350	32.450	32.450	14,011,531
2024-12-13	33.000	33.100	32.800	32.800	32.800	9,531,789
2024-12-12	33.400	33.500	33.150	33.200	33.200	9,140,091
2024-12-11	33.400	33.750	33.250	33.300	33.300	14,176,693
2024-12-10	33.550	33.600	33.000	33.150	33.150	11,409,182
2024-12-09	33.800	33.850	33.550	33.550	33.550	6,516,645
2024-12-06	33.600	33.700	33.450	33.700	33.700	4,995,779
2024-12-05	33.800	33.900	33.500	33.600	33.600	7,320,912
2024-12-04	33.850	34.000	33.600	33.800	33.800	10,581,865
2024-12-03	33.250	33.800	33.250	33.800	33.800	12,935,083
2024-12-02	33.600	33.850	33.300	33.300	33.300	10,476,900
2024-11-29	33.300	33.750	33.050	33.500	33.500	15,250,114
2024-11-28	33.500	33.900	33.400	33.400	33.400	11,774,034
2024-11-27	33.900	34.000	33.400	33.400	33.400	9,759,509
2024-11-26	33.750	34.100	33.700	33.800	33.800	13,835,070
2024-11-25	33.900	34.200	33.600	33.900	33.900	43,141,500
2024-11-22	33.250	33.500	33.150	33.350	33.350	7,604,258
2024-11-21	33.300	33.400	33.100	33.200	33.200	10,004,871
2024-11-20	33.500	33.550	33.300	33.500	33.500	13,091,743
2024-11-19	33.500	33.600	33.400	33.500	33.500	13,475,094
2024-11-18	33.250	33.700	33.150	33.250	33.250	19,396,963
2024-11-15	32.600	33.350	32.550	33.150	33.150	29,762,494
2024-11-14	32.450	32.650	32.300	32.350	32.350	16,628,243
2024-11-13	32.250	32.750	32.200	32.450	32.450	18,234,486
2024-11-12	32.700	32.750	32.200	32.450	32.450	23,133,880
2024-11-11	32.000	32.350	31.850	32.250	32.250	8,687,599
2024-11-08	32.000	32.250	31.900	31.900	31.900	5,782,501
2024-11-07	31.900	32.200	31.900	31.950	31.950	8,858,869
2024-11-06	32.300	32.500	32.000	32.050	32.050	6,635,440
2024-11-05	32.450	32.550	32.300	32.550	32.550	7,579,945
2024-11-04	32.050	32.500	32.000	32.450	32.450	10,838,367
2024-11-01	31.700	32.200	31.700	32.100	32.100	15,523,104
2024-10-30	32.100	32.150	31.950	31.950	31.950	6,170,296

← NewerPage 8 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.