Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	49.450	49.500	49.400	49.500	42.114	16,000
2023-05-10	49.500	49.550	49.450	49.500	42.114	29,140
2023-05-09	49.450	49.500	49.400	49.500	42.114	34,000
2023-05-08	49.300	49.400	49.300	49.400	42.029	14,000
2023-05-05	49.250	49.300	49.250	49.300	41.944	10,000
2023-05-04	49.250	49.250	49.150	49.250	41.901	107,000
2023-05-03	49.100	49.200	49.100	49.200	41.859	112,000
2023-05-02	49.100	49.150	49.100	49.150	41.816	78,213
2023-04-28	49.150	49.150	49.100	49.150	41.816	133,268
2023-04-27	49.100	49.150	49.050	49.150	41.816	50,000
2023-04-26	49.050	49.100	49.050	49.100	41.774	34,000
2023-04-25	49.000	49.050	48.950	49.050	41.731	13,000
2023-04-24	48.900	48.950	48.850	48.950	41.646	81,000
2023-04-21	48.900	48.900	48.850	48.900	41.604	38,000
2023-04-20	48.850	48.900	48.850	48.900	41.604	92,000
2023-04-19	48.850	48.900	48.850	48.900	41.604	175,000
2023-04-18	48.900	48.900	48.850	48.900	41.604	148,039
2023-04-17	48.900	48.900	48.850	48.900	41.604	294,113
2023-04-14	48.850	48.850	48.850	48.850	41.561	231,217
2023-04-13	48.850	48.900	48.850	48.850	41.561	74,000
2023-04-12	48.850	48.850	48.800	48.800	41.518	194,000
2023-04-11	48.850	48.850	48.700	48.850	41.561	158,000
2023-04-10	48.800	48.850	48.800	48.850	41.561	38,294
2023-04-07	48.800	48.800	48.750	48.800	41.518	28,000
2023-04-06	48.800	48.800	48.750	48.800	41.518	35,020
2023-03-31	48.800	48.800	48.750	48.800	41.518	83,424
2023-03-30	48.750	48.800	48.750	48.800	41.518	17,000
2023-03-29	48.750	48.800	48.700	48.800	41.518	252,250
2023-03-28	48.800	48.850	48.750	48.800	41.518	385,000
2023-03-27	48.750	48.850	48.750	48.800	41.518	308,294
2023-03-24	48.550	48.600	48.450	48.450	41.221	419,028
2023-03-23	48.550	48.550	48.500	48.500	41.263	142,000
2023-03-22	48.550	48.600	48.550	48.550	41.306	104,000
2023-03-21	48.600	48.600	48.550	48.550	41.306	96,000
2023-03-20	48.600	48.600	48.600	48.600	41.348	71,110
2023-03-17	48.550	48.600	48.550	48.600	41.348	22,000
2023-03-16	48.600	48.600	48.550	48.600	41.348	32,000
2023-03-15	48.550	48.600	48.550	48.600	41.348	23,000
2023-03-14	48.500	48.550	48.450	48.550	41.306	16,003
2023-03-13	48.350	48.500	48.300	48.500	41.263	17,000
2023-03-10	48.600	48.600	48.100	48.450	41.221	198,062
2023-03-09	48.500	48.500	48.250	48.350	41.136	309,000
2023-03-08	48.650	48.650	48.450	48.500	41.263	292,000
2023-03-07	48.700	48.700	48.500	48.650	41.391	305,103
2023-03-06	48.750	48.750	48.700	48.700	41.433	335,300
2023-03-03	48.850	48.850	48.700	48.750	41.476	277,000
2023-03-02	48.950	49.050	48.800	48.800	41.518	429,000
2023-03-01	48.750	48.950	48.750	48.800	41.518	362,000
2023-02-24	48.550	48.700	48.550	48.700	41.433	289,000
2023-02-23	48.450	48.500	48.450	48.500	41.263	158,000
2023-02-22	48.350	48.450	48.350	48.400	41.178	183,000
2023-02-21	48.300	48.450	48.300	48.400	41.178	230,000
2023-02-20	48.200	48.400	48.200	48.250	41.051	402,001
2023-02-17	48.200	48.350	48.150	48.150	40.965	287,000
2023-02-16	48.150	48.200	48.150	48.150	40.965	75,012
2023-02-15	48.150	48.200	48.150	48.150	40.965	57,000
2023-02-14	48.200	48.200	48.150	48.150	40.965	37,259
2023-02-13	48.200	48.500	48.150	48.200	41.008	27,000
2023-02-10	48.200	48.200	48.200	48.200	41.008	7,000
2023-02-09	48.150	48.200	48.150	48.200	41.008	13,000

← NewerPage 15 of 21 · 1,221 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.