Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	48.000	48.300	48.000	48.300	42.610	6,245
2024-05-03	48.400	48.400	48.400	48.400	42.698	0
2024-05-02	48.000	48.400	47.800	48.400	42.698	11,000
2024-04-30	48.400	48.400	48.400	48.400	42.698	0
2024-04-29	48.400	48.400	48.400	48.400	42.698	1,000
2024-04-26	48.350	48.400	48.350	48.400	42.698	2,000
2024-04-25	47.950	48.400	47.850	48.400	42.698	22,000
2024-04-24	48.150	48.400	48.050	48.350	42.654	17,000
2024-04-23	48.250	48.450	47.600	48.450	42.743	24,754
2024-04-22	48.300	48.550	48.300	48.550	42.831	2,000
2024-04-19	48.300	48.550	48.050	48.550	42.831	24,000
2024-04-18	48.300	48.650	48.300	48.650	42.919	11,000
2024-04-17	48.600	48.650	48.600	48.650	42.919	3,047
2024-04-16	48.600	48.650	48.600	48.650	42.919	17,000
2024-04-15	48.300	48.650	48.250	48.650	42.919	18,040
2024-04-12	48.650	48.700	48.650	48.700	42.963	5,000
2024-04-11	48.300	48.700	48.300	48.700	42.963	15,493
2024-04-10	48.300	48.650	48.300	48.650	42.919	13,000
2024-04-09	48.300	48.500	48.250	48.500	42.787	5,357
2024-04-08	48.600	48.750	48.500	48.750	43.007	12,295
2024-04-03	48.500	48.700	48.500	48.700	42.963	2,000
2024-04-02	48.450	48.500	48.400	48.400	42.698	10,000
2024-04-01	48.850	48.850	48.500	48.750	43.007	16,000
2024-03-29	48.500	48.550	48.500	48.500	42.787	8,000
2024-03-28	48.500	48.750	48.500	48.750	43.007	16,000
2024-03-27	48.600	48.800	48.500	48.800	43.051	27,763
2024-03-26	48.550	49.000	48.550	49.000	43.228	28,000
2024-03-25	48.700	48.950	48.600	48.900	43.140	39,181
2024-03-22	48.800	49.000	48.600	49.000	43.228	32,065
2024-03-21	48.800	49.200	48.750	49.150	43.360	24,257
2024-03-20	48.950	49.300	48.700	49.300	43.492	42,068
2024-03-19	48.900	49.400	48.850	49.400	43.581	44,055
2024-03-18	49.350	49.400	49.350	49.400	43.581	6,015
2024-03-15	49.400	49.400	49.400	49.400	43.581	3,035
2024-03-14	49.350	49.400	49.350	49.400	43.581	3,119
2024-03-13	49.350	49.400	49.350	49.400	43.581	3,000
2024-03-12	49.350	49.400	49.350	49.400	43.581	3,050
2024-03-11	49.350	49.400	49.350	49.400	43.581	5,000
2024-03-08	48.950	49.400	48.850	49.400	43.581	7,105
2024-03-07	49.300	49.400	49.200	49.400	43.581	7,403
2024-03-06	49.300	49.400	48.950	49.400	43.581	15,131
2024-03-05	49.300	49.400	49.300	49.400	43.581	4,451
2024-03-04	49.400	49.400	49.200	49.400	43.581	19,179
2024-03-01	48.950	49.300	48.950	49.300	43.492	10,030
2024-02-29	49.400	49.400	48.850	49.300	43.492	12,000
2024-02-27	49.300	49.300	49.300	49.300	43.492	1,000
2024-02-26	49.000	49.100	49.000	49.100	43.316	6,103
2024-02-23	49.400	49.400	48.800	49.000	43.228	25,013
2024-02-22	49.250	49.300	49.250	49.300	43.492	36,494
2024-02-21	49.250	49.300	49.250	49.300	43.492	7,000
2024-02-20	49.250	49.300	49.200	49.300	43.492	74,039
2024-02-19	49.200	49.250	49.200	49.250	43.448	2,094
2024-02-16	49.150	49.200	49.150	49.200	43.404	2,090
2024-02-15	49.100	49.200	49.000	49.200	43.404	11,035
2024-02-05	48.700	49.200	48.700	49.200	43.404	5,383
2024-02-02	49.100	49.200	49.100	49.200	43.404	70,028
2024-02-01	49.100	49.150	48.600	49.150	43.360	8,000
2024-01-31	49.150	49.200	49.150	49.150	43.360	4,000
2024-01-30	49.200	49.200	49.200	49.200	43.404	21,051
2024-01-29	49.150	49.200	49.150	49.200	43.404	2,041

← NewerPage 11 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.