Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	50.200	50.200	50.100	50.200	42.710	4,000
2022-08-08	50.200	50.200	50.200	50.200	42.710	0
2022-08-05	50.100	50.200	50.100	50.200	42.710	2,000
2022-08-04	50.000	50.200	50.000	50.200	42.710	17,000
2022-08-03	50.100	50.200	50.000	50.200	42.710	7,031
2022-08-02	50.300	50.300	50.200	50.200	42.710	3,000
2022-08-01	50.200	50.200	50.200	50.200	42.710	1,000
2022-07-29	50.300	50.300	50.300	50.300	42.795	12,049
2022-07-28	50.100	50.300	50.100	50.300	42.795	9,004
2022-07-27	50.100	50.300	50.100	50.300	42.795	7,000
2022-07-26	50.100	50.300	50.100	50.300	42.795	2,000
2022-07-25	50.400	50.400	50.400	50.400	42.880	0
2022-07-22	50.200	50.400	50.200	50.400	42.880	12,030
2022-07-21	50.200	50.500	50.000	50.400	42.880	39,000
2022-07-20	52.000	52.100	51.800	52.100	42.837	332,124
2022-07-19	51.700	51.900	51.700	51.800	42.591	201,000
2022-07-18	51.700	51.800	51.700	51.800	42.591	161,000
2022-07-15	51.900	51.900	51.600	51.700	42.508	15,125
2022-07-14	51.400	51.800	51.400	51.800	42.591	51,207
2022-07-13	51.500	51.700	51.500	51.700	42.508	303,000
2022-07-12	51.500	51.600	51.500	51.500	42.344	51,062
2022-07-11	51.500	51.800	51.500	51.800	42.591	78,219
2022-07-08	51.500	51.600	51.500	51.600	42.426	51,019
2022-07-07	51.300	51.600	51.300	51.600	42.426	223,000
2022-07-06	51.400	51.400	51.300	51.400	42.262	3,007
2022-07-05	51.600	51.600	51.400	51.400	42.262	3,000
2022-07-04	51.300	51.400	51.300	51.400	42.262	6,093
2022-07-01	51.400	51.400	51.400	51.400	42.262	1,783
2022-06-30	51.500	51.600	51.500	51.600	42.426	4,000
2022-06-29	51.500	51.500	51.500	51.500	42.344	0
2022-06-28	51.300	51.500	51.300	51.500	42.344	23,000
2022-06-27	51.300	51.500	51.300	51.500	42.344	32,000
2022-06-24	51.400	51.500	51.400	51.500	42.344	103,000
2022-06-23	51.400	51.500	51.400	51.500	42.344	31,000
2022-06-22	51.400	51.500	51.400	51.500	42.344	22,000
2022-06-21	51.400	51.500	51.400	51.500	42.344	21,000
2022-06-20	51.400	51.500	51.400	51.500	42.344	2,000
2022-06-17	51.400	51.600	51.400	51.500	42.344	80,000
2022-06-16	51.300	51.500	51.300	51.500	42.344	5,000
2022-06-15	51.500	51.600	51.200	51.500	42.344	71,019
2022-06-14	51.400	51.600	51.400	51.600	42.426	43,551
2022-06-13	51.200	51.500	51.200	51.500	42.344	53,001
2022-06-10	51.400	51.500	51.400	51.500	42.344	43,256
2022-06-09	51.400	51.400	51.400	51.400	42.262	1,100
2022-06-08	51.300	51.400	51.300	51.400	42.262	74,019
2022-06-07	51.400	51.400	51.400	51.400	42.262	21,000
2022-06-06	51.400	51.400	51.400	51.400	42.262	1,034
2022-06-02	51.500	51.600	51.500	51.600	42.426	2,099
2022-06-01	51.200	51.400	51.100	51.400	42.262	41,032
2022-05-31	51.400	51.400	51.300	51.400	42.262	10,019
2022-05-30	51.200	51.400	51.200	51.400	42.262	19,000
2022-05-27	51.200	51.400	51.200	51.400	42.262	4,912
2022-05-26	51.400	51.500	51.400	51.500	42.344	24,019
2022-05-25	51.200	51.400	51.200	51.400	42.262	3,000
2022-05-24	51.600	51.600	51.600	51.600	42.426	0
2022-05-23	51.200	51.600	51.200	51.600	42.426	54,000
2022-05-20	51.600	51.600	51.600	51.600	42.426	0
2022-05-19	51.400	51.600	51.400	51.600	42.426	23,000
2022-05-18	51.400	51.500	51.100	51.500	42.344	32,100
2022-05-17	51.200	51.400	51.200	51.400	42.262	2,025

← NewerPage 18 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.