Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.150	48.200	48.150	48.200	41.008	14,001
2023-02-07	48.150	48.200	48.150	48.200	41.008	10,000
2023-02-06	48.150	48.200	48.150	48.200	41.008	4,000
2023-02-03	48.200	48.250	48.200	48.200	41.008	5,000
2023-02-02	48.250	48.250	48.250	48.250	41.051	4,000
2023-02-01	47.900	48.250	47.900	48.250	41.051	14,116
2023-01-31	48.050	48.500	47.800	47.900	40.753	59,000
2023-01-30	48.150	48.150	48.050	48.050	40.880	43,000
2023-01-17	48.100	48.300	48.000	48.150	40.965	36,007
2023-01-16	48.250	48.650	48.200	48.300	41.093	42,071
2023-01-13	48.200	48.300	48.100	48.300	41.093	17,097
2023-01-12	48.400	48.400	48.200	48.200	41.008	35,000
2023-01-11	48.300	48.350	48.250	48.250	41.051	40,000
2023-01-10	48.000	48.200	48.000	48.200	41.008	13,000
2023-01-09	48.000	48.000	48.000	48.000	40.838	25,096
2023-01-06	48.100	48.100	48.000	48.000	40.838	74,000
2023-01-05	47.950	48.100	47.950	48.100	40.923	17,000
2023-01-04	47.550	47.950	47.550	47.950	40.795	19,020
2023-01-03	47.100	47.100	47.100	47.100	40.072	0
2022-12-30	47.650	48.100	47.100	47.100	40.072	900,135
2022-12-29	47.650	47.700	47.550	47.550	40.455	246,203
2022-12-28	47.800	47.950	47.650	47.650	40.540	87,000
2022-12-27	47.850	48.100	47.700	47.750	40.625	127,000
2022-12-26	47.900	47.900	47.700	47.850	40.710	27,200
2022-12-23	47.850	47.850	47.700	47.850	40.710	28,000
2022-12-22	47.600	47.950	47.600	47.950	40.795	91,976
2022-12-21	47.950	48.000	47.950	48.000	40.838	4,000
2022-12-20	47.700	47.900	47.600	47.900	40.753	196,003
2022-12-19	48.000	48.000	47.550	47.900	40.753	91,000
2022-12-16	47.650	47.800	47.650	47.800	40.668	8,000
2022-12-15	47.700	48.000	47.600	47.650	40.540	58,966
2022-12-14	47.800	48.000	47.700	48.000	40.838	68,000
2022-12-13	48.000	48.200	47.800	48.100	40.923	59,000
2022-12-12	47.950	48.250	47.850	48.250	41.051	27,388
2022-12-09	48.200	48.250	47.800	48.250	41.051	54,000
2022-12-08	48.000	48.250	47.900	48.250	41.051	37,035
2022-12-07	48.300	48.300	47.900	48.250	41.051	65,011
2022-12-06	48.100	48.300	48.000	48.300	41.093	35,000
2022-12-05	48.150	48.300	48.100	48.300	41.093	44,020
2022-12-02	48.100	48.300	48.050	48.300	41.093	42,000
2022-12-01	48.100	48.300	48.050	48.300	41.093	53,019
2022-11-30	48.050	48.300	48.050	48.300	41.093	77,097
2022-11-29	48.000	48.200	48.000	48.200	41.008	41,000
2022-11-28	48.000	48.100	48.000	48.100	40.923	18,000
2022-11-25	47.750	48.000	47.700	48.000	40.838	33,009
2022-11-24	47.600	47.900	47.600	47.900	40.753	11,020
2022-11-23	47.800	48.100	47.700	47.900	40.753	46,000
2022-11-22	47.800	48.250	47.700	48.250	41.051	5,000
2022-11-21	47.800	47.800	47.800	47.800	40.668	0
2022-11-18	47.700	47.800	47.600	47.800	40.668	27,127
2022-11-17	47.800	48.000	47.600	47.800	40.668	68,001
2022-11-16	47.800	47.950	47.700	47.950	40.795	21,000
2022-11-15	47.800	47.800	47.800	47.800	40.668	77,000
2022-11-14	48.000	48.000	47.800	47.800	40.668	54,132
2022-11-11	48.000	48.000	48.000	48.000	40.838	4,044
2022-11-10	48.000	48.000	47.950	48.000	40.838	9,016
2022-11-09	48.200	48.200	48.200	48.200	41.008	0
2022-11-08	48.200	48.200	48.200	48.200	41.008	0
2022-11-07	48.200	48.200	48.150	48.200	41.008	9,020
2022-11-04	48.500	48.600	48.350	48.350	41.136	4,006

← NewerPage 16 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.