Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.100	32.150	31.750	32.100	32.100	11,917,118
2024-10-28	32.050	32.150	31.900	32.150	32.150	6,389,435
2024-10-25	32.050	32.100	31.950	32.050	32.050	4,918,977
2024-10-24	32.100	32.200	31.950	32.000	32.000	7,638,176
2024-10-23	32.150	32.200	32.000	32.200	32.200	9,427,404
2024-10-22	32.200	32.250	32.000	32.150	32.150	7,879,493
2024-10-21	32.900	32.900	32.300	32.300	32.300	9,212,412
2024-10-18	32.600	32.750	32.200	32.750	32.750	10,399,259
2024-10-17	32.200	32.600	32.200	32.500	32.500	7,485,003
2024-10-16	32.500	32.500	32.150	32.150	32.150	10,435,147
2024-10-15	32.600	32.700	32.450	32.500	32.500	8,102,874
2024-10-14	32.550	32.700	32.450	32.550	32.550	6,059,012
2024-10-11	32.750	33.000	32.400	32.500	32.500	9,445,221
2024-10-09	32.900	32.950	32.450	32.450	32.450	11,396,786
2024-10-08	33.250	33.450	32.900	33.050	33.050	14,236,524
2024-10-07	33.800	33.850	33.300	33.500	33.500	13,191,324
2024-10-04	33.500	34.000	33.500	33.800	33.800	17,712,471
2024-10-01	33.900	33.900	33.450	33.700	33.700	15,831,917
2024-09-30	33.500	34.200	33.450	33.800	33.800	41,315,092
2024-09-27	32.900	33.300	32.700	33.300	33.300	26,808,523
2024-09-26	32.950	32.950	32.500	32.600	32.600	9,979,334
2024-09-25	32.450	32.750	32.300	32.750	32.750	14,309,719
2024-09-24	32.150	32.300	32.000	32.250	32.250	6,829,797
2024-09-23	32.300	32.400	32.100	32.200	32.200	9,536,951
2024-09-20	32.250	32.300	32.050	32.300	32.300	11,362,138
2024-09-19	32.050	32.300	31.900	32.200	32.200	9,255,450
2024-09-18	32.200	32.250	31.950	32.100	32.100	6,508,592
2024-09-16	32.000	32.350	31.950	32.200	32.200	10,363,072
2024-09-13	31.500	31.950	31.500	31.800	31.800	10,086,881
2024-09-12	31.550	31.550	31.200	31.500	31.500	9,277,899
2024-09-11	31.500	31.600	31.300	31.300	31.300	8,281,773
2024-09-10	31.550	31.800	31.450	31.450	31.450	7,294,130
2024-09-09	31.300	31.850	31.300	31.550	31.550	13,168,926
2024-09-06	31.550	31.900	31.400	31.750	31.750	8,398,998
2024-09-05	31.750	31.950	31.550	31.550	31.550	10,363,295
2024-09-04	31.550	31.850	31.400	31.750	31.750	25,818,848
2024-09-03	32.750	32.750	32.150	32.150	32.150	16,950,458
2024-09-02	32.900	32.950	32.700	32.750	32.750	7,340,793
2024-08-30	33.050	33.100	32.900	32.950	32.950	15,269,463
2024-08-29	33.000	33.200	32.900	32.950	32.950	10,062,066
2024-08-28	32.800	32.950	32.750	32.900	32.900	7,826,706
2024-08-27	33.000	33.050	32.850	33.050	33.050	6,131,939
2024-08-26	33.050	33.250	32.950	33.150	33.150	7,780,635
2024-08-23	33.000	33.000	32.750	32.950	32.950	6,559,256
2024-08-22	32.800	33.050	32.750	33.050	33.050	8,351,544
2024-08-21	32.800	32.850	32.650	32.800	32.800	7,417,903
2024-08-20	32.950	32.950	32.700	32.800	32.800	7,489,805
2024-08-19	32.850	32.950	32.700	32.700	32.700	10,581,308
2024-08-16	33.150	33.250	32.850	32.850	32.850	15,824,986
2024-08-15	33.650	33.750	32.800	32.900	32.900	38,197,880
2024-08-14	33.550	33.950	33.200	33.600	33.600	52,016,499
2024-08-13	34.650	34.800	34.350	34.600	34.600	13,027,973
2024-08-12	34.600	34.700	34.300	34.450	34.450	10,635,259
2024-08-09	34.050	34.700	34.050	34.500	34.500	20,817,902
2024-08-08	33.400	34.350	33.400	34.000	34.000	21,842,342
2024-08-07	33.650	33.950	33.500	33.800	33.800	13,853,218
2024-08-06	33.650	33.900	32.850	33.800	33.800	27,972,636
2024-08-05	33.700	33.750	32.500	33.100	33.100	41,800,822
2024-08-02	34.400	34.400	33.900	34.300	34.300	22,201,363
2024-08-01	34.650	34.800	34.500	34.600	34.600	13,908,713

← NewerPage 9 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.