Taiwan Cement Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.100	27.700	26.950	27.300	27.300	57,370,520
2026-10-15	26.950	27.050	26.600	26.800	26.800	41,999,772
2026-10-14	26.700	27.400	26.600	27.050	27.050	80,470,332
2026-10-13	26.850	26.850	26.250	26.350	26.350	54,813,451
2026-10-12	25.950	27.200	25.950	27.000	27.000	128,135,095
2026-10-08	25.500	25.900	25.450	25.700	25.700	32,916,226
2026-10-07	25.250	25.700	25.100	25.500	25.500	24,748,444
2026-10-06	25.000	25.300	24.800	25.200	25.200	26,776,891
2026-10-05	25.600	25.600	25.000	25.000	25.000	35,508,780
2026-10-02	25.750	25.750	25.300	25.350	25.350	25,085,780
2026-10-01	26.300	26.400	25.450	25.550	25.550	54,525,622
2026-09-30	25.350	26.700	25.200	26.300	26.300	104,503,387
2026-09-29	25.400	25.600	25.050	25.300	25.300	31,444,709
2026-09-24	25.700	25.700	25.100	25.250	25.250	39,084,701
2026-09-23	24.850	26.100	24.650	25.650	25.650	130,176,358
2026-09-22	24.350	24.800	24.150	24.550	24.550	29,263,284
2026-09-21	24.300	24.300	24.050	24.150	24.150	12,370,351
2026-09-18	24.500	24.550	24.150	24.350	24.350	21,482,096
2026-09-17	24.100	24.600	24.050	24.450	24.450	22,925,817
2026-09-16	23.850	24.050	23.750	24.050	24.050	17,500,209
2026-09-15	24.000	24.050	23.800	23.800	23.800	20,136,021
2026-09-14	24.400	24.400	23.900	23.900	23.900	35,604,600
2026-09-11	24.650	24.750	24.500	24.500	24.500	14,500,274
2026-09-10	24.700	24.950	24.600	24.800	24.800	20,199,135
2026-09-09	24.250	25.000	24.250	24.750	24.750	33,599,825
2026-09-08	24.300	24.500	24.200	24.300	24.300	16,636,156
2026-09-07	24.650	24.650	24.300	24.300	24.300	19,360,674
2026-09-04	24.600	24.700	24.350	24.600	24.600	18,835,598
2026-09-03	24.850	24.950	24.400	24.450	24.450	23,920,611
2026-09-02	25.300	25.400	24.650	24.800	24.800	43,317,399
2026-09-01	24.600	26.100	24.600	25.300	25.300	108,487,577
2026-08-31	24.300	24.450	24.050	24.400	24.400	496,475,735
2026-08-28	24.100	24.400	24.100	24.300	24.300	16,779,478
2026-08-27	24.300	24.400	24.100	24.100	24.100	27,689,181
2026-08-26	24.650	24.700	24.250	24.300	24.300	36,015,300
2026-08-25	24.700	24.850	24.400	24.600	24.600	26,393,112
2026-08-24	24.950	25.700	24.650	24.700	24.700	46,633,511
2026-08-21	24.750	24.950	24.550	24.850	24.850	35,251,473
2026-08-20	24.100	25.000	24.100	24.800	24.800	44,065,556
2026-08-19	24.000	24.250	23.850	24.050	24.050	16,474,766
2026-08-18	24.100	24.450	23.900	24.100	24.100	26,109,870
2026-08-17	24.250	24.300	23.850	24.200	24.200	20,391,944
2026-08-14	24.000	24.300	24.000	24.250	24.250	19,178,710
2026-08-13	24.550	24.700	24.000	24.050	24.050	37,369,168
2026-08-12	24.650	24.750	24.450	24.450	24.450	13,910,540
2026-08-11	24.550	24.800	24.300	24.650	24.650	19,731,760
2026-08-10	24.500	24.650	24.250	24.550	24.550	14,497,487
2026-08-07	24.300	24.750	24.300	24.350	24.350	18,297,117
2026-08-06	23.950	24.600	23.950	24.350	24.350	28,163,675
2026-08-05	23.700	24.050	23.550	24.050	24.050	20,286,439
2026-08-04	23.600	23.700	23.450	23.550	23.550	25,233,047
2026-08-03	24.250	24.250	23.750	23.800	23.800	40,842,348
2026-07-31	24.350	24.800	24.250	24.300	24.300	24,547,043
2026-07-30	24.450	24.500	24.000	24.050	24.050	26,541,073
2026-07-29	24.900	25.050	23.950	24.350	24.350	47,088,986
2026-07-28	24.300	24.850	24.150	24.800	24.800	49,667,756
2026-07-27	24.050	24.500	23.900	24.400	24.400	34,409,711
2026-07-24	23.800	24.100	23.800	23.800	23.800	12,016,057
2026-07-23	23.900	24.200	23.750	24.000	24.000	17,221,929
2026-07-22	24.000	24.200	23.750	23.850	23.850	15,170,441

Page 1 of 5 · 242 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.