Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	46.950	47.050	46.950	47.050	43.077	32,041
2024-07-31	46.700	47.000	46.700	46.950	42.986	21,003
2024-07-30	46.800	46.900	46.800	46.900	42.940	7,034
2024-07-29	46.700	46.900	46.700	46.900	42.940	3,348
2024-07-26	46.650	46.900	46.650	46.900	42.940	6,007
2024-07-23	46.900	46.900	46.900	46.900	42.940	0
2024-07-22	46.900	46.900	46.900	46.900	42.940	2,000
2024-07-19	46.700	46.900	46.650	46.900	42.940	16,104
2024-07-18	46.700	46.950	46.700	46.950	42.986	17,095
2024-07-17	46.750	46.950	46.750	46.950	42.986	4,591
2024-07-16	46.850	46.950	46.850	46.950	42.986	5,103
2024-07-15	46.800	46.950	46.800	46.950	42.986	2,000
2024-07-12	46.950	46.950	46.850	46.950	42.986	6,359
2024-07-11	47.000	47.000	47.000	47.000	43.031	4,000
2024-07-10	46.700	47.000	46.550	47.000	43.031	14,050
2024-07-09	47.050	47.100	46.900	47.100	43.123	21,020
2024-07-08	47.100	47.100	47.100	47.100	43.123	1,364
2024-07-05	47.000	47.050	47.000	47.050	43.077	6,526
2024-07-04	46.950	47.000	46.950	47.000	43.031	2,332
2024-07-03	46.800	47.000	46.800	47.000	43.031	6,263
2024-07-02	46.950	47.000	46.900	47.000	43.031	8,313
2024-07-01	46.950	46.950	46.800	46.950	42.986	26,000
2024-06-28	48.200	48.400	48.100	48.400	42.698	24,092
2024-06-27	48.050	48.200	48.050	48.200	42.522	3,167
2024-06-26	48.100	48.200	48.100	48.200	42.522	6,237
2024-06-25	48.200	48.200	48.200	48.200	42.522	3,033
2024-06-24	48.200	48.200	48.200	48.200	42.522	3,180
2024-06-21	48.200	48.200	48.200	48.200	42.522	2,093
2024-06-20	48.200	48.300	48.150	48.150	42.478	8,199
2024-06-19	48.350	48.350	48.350	48.350	42.654	1,000
2024-06-18	48.150	48.350	48.150	48.350	42.654	4,046
2024-06-17	48.350	48.350	48.350	48.350	42.654	1,000
2024-06-14	48.150	48.350	48.150	48.350	42.654	2,309
2024-06-13	48.350	48.350	48.350	48.350	42.654	0
2024-06-12	48.300	48.350	48.300	48.350	42.654	4,000
2024-06-11	48.100	48.300	48.100	48.300	42.610	4,397
2024-06-07	48.400	48.400	48.400	48.400	42.698	0
2024-06-06	48.100	48.400	48.100	48.400	42.698	6,000
2024-06-05	48.100	48.400	48.100	48.400	42.698	7,000
2024-06-04	48.100	48.400	48.100	48.400	42.698	4,043
2024-06-03	48.400	48.400	48.400	48.400	42.698	0
2024-05-31	48.400	48.400	48.400	48.400	42.698	0
2024-05-30	48.400	48.400	48.350	48.400	42.698	10,000
2024-05-29	48.350	48.400	48.300	48.400	42.698	14,042
2024-05-28	48.350	48.400	48.350	48.400	42.698	10,088
2024-05-27	48.350	48.400	48.350	48.400	42.698	14,022
2024-05-24	48.300	48.350	48.300	48.350	42.654	5,034
2024-05-23	48.300	48.300	48.200	48.300	42.610	7,672
2024-05-22	48.300	48.300	48.250	48.300	42.610	9,000
2024-05-21	48.200	48.250	48.100	48.250	42.566	11,000
2024-05-20	48.000	48.250	47.950	48.250	42.566	19,034
2024-05-17	48.000	48.200	47.900	48.200	42.522	12,091
2024-05-16	48.000	48.200	48.000	48.200	42.522	5,000
2024-05-15	47.900	48.000	47.900	48.000	42.346	3,275
2024-05-14	48.000	48.000	48.000	48.000	42.346	6,000
2024-05-13	48.000	48.000	47.850	48.000	42.346	8,000
2024-05-10	47.900	48.000	47.850	48.000	42.346	11,999
2024-05-09	48.000	48.000	48.000	48.000	42.346	3,046
2024-05-08	48.000	48.000	48.000	48.000	42.346	7,062
2024-05-07	48.100	48.100	48.000	48.000	42.346	10,168

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	2.0263 TWD
2025-07-02	2.0263 TWD
2024-07-01	1.7636 TWD
2023-07-11	1.7500 TWD
2022-07-21	1.7500 TWD
2021-08-12	1.7500 TWD
2020-08-12	1.7500 TWD
2019-08-13	0.0911 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.