Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	49.100	49.150	49.100	49.150	43.360	20,000
2024-01-25	49.000	49.100	49.000	49.100	43.316	27,028
2024-01-24	48.950	49.050	48.950	49.050	43.272	3,000
2024-01-23	48.950	49.050	48.950	49.050	43.272	4,000
2024-01-22	48.600	49.050	48.600	49.050	43.272	3,249
2024-01-19	49.000	49.050	49.000	49.050	43.272	9,000
2024-01-18	49.050	49.100	49.000	49.050	43.272	5,000
2024-01-17	49.000	49.100	49.000	49.000	43.228	31,000
2024-01-16	48.950	49.000	48.950	49.000	43.228	24,000
2024-01-15	48.950	49.000	48.950	49.000	43.228	11,000
2024-01-12	48.800	48.950	48.800	48.950	43.184	14,000
2024-01-11	48.550	48.800	48.500	48.800	43.051	11,000
2024-01-10	48.100	48.600	48.100	48.600	42.875	2,002
2024-01-09	48.500	48.600	48.500	48.600	42.875	3,000
2024-01-08	48.500	48.500	48.500	48.500	42.787	0
2024-01-05	48.400	48.500	48.400	48.500	42.787	4,000
2024-01-04	48.500	48.500	48.500	48.500	42.787	0
2024-01-03	48.400	48.500	48.400	48.500	42.787	11,000
2024-01-02	48.450	48.450	48.450	48.450	42.743	1,136
2023-12-29	48.300	48.300	48.300	48.300	42.610	51,665
2023-12-28	48.400	48.450	48.350	48.400	42.698	65,008
2023-12-27	48.450	48.450	48.350	48.400	42.698	3,000
2023-12-26	48.350	48.450	48.100	48.350	42.654	55,000
2023-12-25	48.000	48.450	48.000	48.450	42.743	4,069
2023-12-22	48.250	48.500	48.250	48.500	42.787	7,303
2023-12-21	48.400	48.400	48.400	48.400	42.698	0
2023-12-20	48.300	48.400	48.250	48.400	42.698	144,325
2023-12-19	48.250	48.300	48.250	48.300	42.610	107,080
2023-12-18	48.200	48.250	48.150	48.250	42.566	68,957
2023-12-15	48.200	48.250	48.200	48.250	42.566	12,000
2023-12-14	48.250	48.250	48.000	48.250	42.566	24,000
2023-12-13	48.300	48.300	48.100	48.300	42.610	60,076
2023-12-12	48.150	48.300	48.150	48.300	42.610	5,068
2023-12-11	48.250	48.250	48.200	48.250	42.566	6,000
2023-12-08	48.150	48.200	48.150	48.200	42.522	8,017
2023-12-07	48.100	48.150	48.100	48.150	42.478	5,000
2023-12-06	48.000	48.100	48.000	48.100	42.434	5,000
2023-12-05	47.900	48.000	47.800	48.000	42.346	43,000
2023-12-04	47.900	47.900	47.850	47.900	42.257	16,000
2023-12-01	47.900	47.900	47.800	47.900	42.257	14,016
2023-11-30	47.850	47.900	47.850	47.900	42.257	21,000
2023-11-29	47.850	47.850	47.600	47.850	42.213	9,000
2023-11-28	47.850	47.850	47.850	47.850	42.213	1,021
2023-11-27	47.700	47.850	47.650	47.850	42.213	19,122
2023-11-24	47.500	47.700	47.050	47.700	42.081	24,000
2023-11-23	47.800	47.850	47.800	47.850	42.213	2,048
2023-11-22	47.650	47.850	47.600	47.850	42.213	13,000
2023-11-21	47.700	47.700	47.650	47.700	42.081	5,045
2023-11-20	47.550	47.650	47.500	47.650	42.037	17,029
2023-11-17	47.450	47.500	47.400	47.500	41.904	87,313
2023-11-16	47.400	47.500	47.400	47.400	41.816	36,689
2023-11-15	47.300	47.350	47.300	47.350	41.772	103,109
2023-11-14	47.200	47.300	47.200	47.300	41.728	106,062
2023-11-13	47.250	47.250	47.200	47.250	41.684	11,000
2023-11-10	47.250	47.300	47.250	47.250	41.684	46,378
2023-11-09	47.300	47.300	47.200	47.250	41.684	54,093
2023-11-08	47.250	47.300	47.200	47.300	41.728	5,000
2023-11-07	47.250	47.250	47.100	47.250	41.684	12,041
2023-11-06	47.250	47.300	47.250	47.300	41.728	15,000
2023-11-03	47.250	47.250	47.250	47.250	41.684	4,000

← NewerPage 12 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.