Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	47.200	47.250	47.200	47.250	41.684	15,000
2023-11-01	47.250	47.250	47.250	47.250	41.684	3,000
2023-10-31	47.000	47.300	47.000	47.250	41.684	8,000
2023-10-30	47.250	47.300	47.250	47.250	41.684	4,000
2023-10-27	47.350	47.350	47.200	47.250	41.684	3,005
2023-10-26	47.250	47.300	47.250	47.250	41.684	3,000
2023-10-25	47.300	47.300	47.300	47.300	41.728	0
2023-10-24	47.050	47.150	47.050	47.150	41.596	56,400
2023-10-23	47.200	47.200	47.200	47.200	41.640	1,803
2023-10-20	47.200	47.200	47.150	47.200	41.640	61,021
2023-10-19	47.200	47.250	47.200	47.250	41.684	51,000
2023-10-18	47.150	47.200	47.150	47.200	41.640	89,047
2023-10-17	47.200	47.200	47.150	47.150	41.596	216,004
2023-10-16	47.150	47.250	47.150	47.150	41.596	251,024
2023-10-13	47.000	47.250	47.000	47.150	41.596	59,000
2023-10-12	46.900	47.150	46.900	47.100	41.552	16,081
2023-10-11	47.200	47.200	47.200	47.200	41.640	0
2023-10-06	47.200	47.200	47.200	47.200	41.640	0
2023-10-05	47.150	47.200	46.950	47.200	41.640	21,723
2023-10-04	46.900	47.150	46.900	47.150	41.596	9,598
2023-10-03	47.200	47.200	47.200	47.200	41.640	3,099
2023-10-02	47.200	47.300	47.200	47.250	41.684	68,050
2023-09-28	47.200	47.200	46.900	47.200	41.640	16,327
2023-09-27	47.200	47.200	47.100	47.200	41.640	3,000
2023-09-26	47.200	47.250	46.950	47.150	41.596	82,000
2023-09-25	47.300	47.300	47.200	47.250	41.684	35,103
2023-09-22	47.300	47.300	47.200	47.300	41.728	55,000
2023-09-21	47.200	47.250	47.200	47.250	41.684	44,030
2023-09-20	47.250	47.250	47.100	47.200	41.640	97,005
2023-09-19	47.250	47.300	46.900	47.200	41.640	9,000
2023-09-18	47.200	47.200	47.200	47.200	41.640	3,000
2023-09-15	47.300	47.300	46.750	46.800	41.287	123,002
2023-09-14	46.900	46.900	46.850	46.900	41.375	114,335
2023-09-13	47.100	47.100	46.900	46.900	41.375	117,034
2023-09-12	47.200	47.200	47.100	47.200	41.640	38,021
2023-09-11	47.000	47.200	46.900	47.200	41.640	26,000
2023-09-08	47.350	47.350	46.950	47.000	41.463	137,000
2023-09-07	47.200	47.300	47.000	47.000	41.463	342,271
2023-09-06	47.400	47.400	47.200	47.300	41.728	9,000
2023-09-05	47.400	47.400	47.200	47.200	41.640	350,300
2023-09-04	47.500	47.550	47.350	47.350	41.772	49,021
2023-09-01	47.600	47.600	47.450	47.550	41.949	71,040
2023-08-31	47.500	47.600	47.400	47.600	41.993	43,024
2023-08-30	47.600	47.600	47.400	47.600	41.993	63,281
2023-08-29	47.450	47.650	47.450	47.600	41.993	28,100
2023-08-28	47.500	47.500	47.450	47.450	41.860	3,500
2023-08-25	47.250	47.350	47.200	47.350	41.772	27,021
2023-08-24	47.450	47.450	47.200	47.350	41.772	15,000
2023-08-23	47.450	47.500	47.250	47.500	41.904	6,028
2023-08-22	47.500	47.650	47.200	47.550	41.949	36,500
2023-08-21	47.500	47.650	47.450	47.650	42.037	16,101
2023-08-18	47.500	47.700	47.350	47.700	42.081	24,000
2023-08-17	47.600	47.750	47.250	47.750	42.125	49,000
2023-08-16	47.700	47.750	47.650	47.750	42.125	3,095
2023-08-15	47.650	47.800	47.650	47.800	42.169	3,322
2023-08-14	47.800	47.800	47.700	47.800	42.169	22,001
2023-08-11	47.800	47.800	47.750	47.800	42.169	28,000
2023-08-10	47.850	47.900	47.750	47.800	42.169	50,000
2023-08-09	47.900	47.900	47.800	47.900	42.257	21,000
2023-08-08	47.900	47.900	47.900	47.900	42.257	0

← NewerPage 13 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.