Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	48.200	48.350	48.200	48.350	41.136	2,000
2022-11-02	48.200	48.350	48.200	48.350	41.136	2,003
2022-11-01	48.350	48.350	48.350	48.350	41.136	3,000
2022-10-31	48.100	48.350	48.000	48.350	41.136	23,000
2022-10-28	48.550	48.550	48.550	48.550	41.306	0
2022-10-27	48.450	48.550	48.100	48.550	41.306	39,000
2022-10-26	48.650	48.900	48.500	48.900	41.604	27,040
2022-10-25	49.400	49.650	49.400	49.500	42.114	3,031
2022-10-24	49.200	49.650	48.650	49.650	42.242	10,452
2022-10-21	49.650	49.650	49.650	49.650	42.242	1,000
2022-10-20	49.100	49.200	49.100	49.200	41.859	23,000
2022-10-19	48.750	49.200	48.600	49.200	41.859	17,031
2022-10-18	48.900	49.250	48.850	49.250	41.901	13,000
2022-10-17	49.100	49.300	49.050	49.300	41.944	14,875
2022-10-14	49.350	49.350	49.350	49.350	41.986	1,016
2022-10-13	48.600	49.450	48.550	49.250	41.901	55,000
2022-10-12	49.100	49.250	48.900	49.250	41.901	26,000
2022-10-11	49.900	50.000	49.200	49.200	41.859	52,000
2022-10-07	49.900	50.000	49.900	50.000	42.539	32,006
2022-10-06	50.000	50.000	50.000	50.000	42.539	0
2022-10-05	50.000	50.000	50.000	50.000	42.539	0
2022-10-04	50.000	50.000	50.000	50.000	42.539	2,000
2022-10-03	49.950	50.100	49.950	50.000	42.539	42,066
2022-09-30	49.900	50.000	49.900	50.000	42.539	11,000
2022-09-29	49.100	50.100	49.100	50.000	42.539	41,000
2022-09-28	50.000	50.100	50.000	50.100	42.625	2,000
2022-09-27	49.900	50.100	49.900	50.100	42.625	60,426
2022-09-26	49.750	49.950	49.750	49.900	42.454	18,871
2022-09-23	49.900	50.000	49.900	50.000	42.539	9,170
2022-09-22	50.100	50.100	49.400	49.900	42.454	85,509
2022-09-21	49.800	50.100	49.600	50.100	42.625	205,000
2022-09-20	50.000	50.200	50.000	50.200	42.710	3,000
2022-09-19	50.200	50.200	50.200	50.200	42.710	0
2022-09-16	50.200	50.200	50.200	50.200	42.710	7,089
2022-09-15	50.200	50.200	50.200	50.200	42.710	0
2022-09-14	50.200	50.200	50.200	50.200	42.710	0
2022-09-13	50.200	50.200	50.200	50.200	42.710	0
2022-09-12	50.000	50.200	50.000	50.200	42.710	4,305
2022-09-08	50.200	50.200	50.200	50.200	42.710	0
2022-09-07	50.100	50.200	50.000	50.200	42.710	9,169
2022-09-06	50.000	50.200	50.000	50.200	42.710	22,722
2022-09-05	50.100	50.200	50.000	50.200	42.710	14,019
2022-09-02	50.200	50.200	50.200	50.200	42.710	3,000
2022-09-01	50.200	50.200	50.200	50.200	42.710	0
2022-08-31	50.100	50.200	50.100	50.200	42.710	22,099
2022-08-30	50.200	50.200	50.200	50.200	42.710	0
2022-08-29	50.100	50.200	50.000	50.200	42.710	7,139
2022-08-26	50.100	50.200	50.000	50.200	42.710	45,118
2022-08-25	50.100	50.200	50.000	50.200	42.710	14,103
2022-08-24	50.200	50.200	50.200	50.200	42.710	3,031
2022-08-23	50.000	50.200	50.000	50.100	42.625	14,000
2022-08-22	50.000	50.100	50.000	50.100	42.625	16,000
2022-08-19	50.200	50.200	50.200	50.200	42.710	0
2022-08-18	50.200	50.200	50.200	50.200	42.710	2,000
2022-08-17	50.000	50.100	49.900	50.100	42.625	11,003
2022-08-16	50.000	50.000	50.000	50.000	42.539	4,550
2022-08-15	50.200	50.200	49.950	49.950	42.497	14,030
2022-08-12	50.000	50.200	50.000	50.200	42.710	34,019
2022-08-11	50.100	50.200	50.000	50.200	42.710	32,133
2022-08-10	50.000	50.200	50.000	50.200	42.710	10,369

← NewerPage 17 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.