Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	47.900	47.900	47.900	47.900	42.257	0
2023-08-07	47.800	47.900	47.800	47.900	42.257	13,390
2023-08-04	47.850	47.950	47.750	47.900	42.257	29,154
2023-08-02	47.950	47.950	47.800	47.950	42.301	29,020
2023-08-01	47.950	47.950	47.950	47.950	42.301	4,000
2023-07-31	47.900	47.950	47.850	47.950	42.301	141,000
2023-07-28	48.000	48.000	47.900	47.950	42.301	22,000
2023-07-27	48.000	48.050	48.000	48.050	42.390	5,000
2023-07-26	48.050	48.050	48.050	48.050	42.390	0
2023-07-25	47.850	48.050	47.800	48.050	42.390	14,002
2023-07-24	48.100	48.100	48.100	48.100	42.434	0
2023-07-21	48.000	48.100	48.000	48.100	42.434	9,000
2023-07-20	48.050	48.050	48.050	48.050	42.390	3,000
2023-07-19	48.100	48.150	48.100	48.150	42.478	3,001
2023-07-18	48.150	48.150	48.150	48.150	42.478	1,000
2023-07-17	48.000	48.100	47.850	48.100	42.434	5,034
2023-07-14	47.950	48.150	47.950	48.000	42.346	15,045
2023-07-13	47.950	48.100	47.900	47.950	42.301	23,000
2023-07-12	47.800	47.850	47.800	47.850	42.213	28,024
2023-07-11	47.650	47.750	47.650	47.750	42.125	283,120
2023-07-10	49.150	49.150	49.100	49.150	41.816	12,099
2023-07-07	49.100	49.100	49.050	49.100	41.774	12,006
2023-07-06	49.100	49.100	49.050	49.050	41.731	10,000
2023-07-05	49.150	49.150	49.100	49.100	41.774	20,103
2023-07-04	49.150	49.200	49.150	49.150	41.816	14,616
2023-07-03	49.200	49.250	49.100	49.100	41.774	29,000
2023-06-30	49.150	49.200	49.150	49.200	41.859	9,000
2023-06-29	49.200	49.200	49.000	49.200	41.859	22,000
2023-06-28	49.200	49.200	49.100	49.150	41.816	18,000
2023-06-27	49.250	49.250	49.250	49.250	41.901	0
2023-06-26	49.200	49.250	49.100	49.250	41.901	24,050
2023-06-21	49.250	49.250	49.250	49.250	41.901	1,000
2023-06-20	49.100	49.100	49.100	49.100	41.774	2,000
2023-06-19	49.000	49.100	48.750	49.100	41.774	54,000
2023-06-16	48.950	49.000	48.850	49.000	41.689	13,020
2023-06-15	49.250	49.250	49.150	49.200	41.859	4,005
2023-06-14	49.000	49.250	49.000	49.250	41.901	61,000
2023-06-13	49.000	49.300	49.000	49.300	41.944	64,091
2023-06-12	49.050	49.350	49.000	49.350	41.986	74,045
2023-06-09	49.250	49.350	49.100	49.350	41.986	7,005
2023-06-08	49.000	49.150	48.900	49.150	41.816	70,178
2023-06-07	49.050	49.150	48.650	49.150	41.816	84,020
2023-06-06	49.050	49.050	49.050	49.050	41.731	2,000
2023-06-05	49.000	49.000	48.950	49.000	41.689	91,166
2023-06-02	49.150	49.150	49.000	49.100	41.774	84,566
2023-06-01	49.100	49.200	49.050	49.200	41.859	17,020
2023-05-31	49.050	49.150	49.000	49.150	41.816	13,061
2023-05-30	49.100	49.200	49.100	49.150	41.816	4,139
2023-05-29	49.200	49.200	49.050	49.150	41.816	16,299
2023-05-26	49.100	49.200	48.950	49.200	41.859	117,069
2023-05-25	49.150	49.400	49.100	49.250	41.901	38,000
2023-05-24	49.200	49.400	49.150	49.400	42.029	28,034
2023-05-23	49.300	49.450	49.200	49.400	42.029	40,000
2023-05-22	49.300	49.500	49.200	49.450	42.072	40,000
2023-05-19	49.500	49.500	49.500	49.500	42.114	0
2023-05-18	49.500	49.500	49.400	49.500	42.114	3,000
2023-05-17	49.500	49.500	49.300	49.500	42.114	16,070
2023-05-16	49.450	49.500	49.450	49.500	42.114	3,075
2023-05-15	49.500	49.500	49.500	49.500	42.114	0
2023-05-12	49.500	49.500	49.450	49.500	42.114	19,000

← NewerPage 14 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.