Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51.600	51.600	51.500	51.500	42.344	9,000
2022-05-13	51.500	51.500	51.500	51.500	42.344	0
2022-05-12	51.500	51.500	51.500	51.500	42.344	2,019
2022-05-11	51.300	51.500	51.300	51.500	42.344	32,000
2022-05-10	51.500	51.500	51.200	51.500	42.344	27,000
2022-05-09	51.400	51.600	51.300	51.400	42.262	65,026
2022-05-06	51.500	51.600	51.500	51.600	42.426	22,000
2022-05-05	51.400	51.600	51.400	51.600	42.426	51,077
2022-05-04	51.500	51.600	51.500	51.600	42.426	11,958
2022-05-03	51.300	51.600	51.300	51.500	42.344	4,000
2022-04-29	51.300	51.600	51.300	51.600	42.426	2,000
2022-04-28	51.600	51.600	51.600	51.600	42.426	2,000
2022-04-27	51.500	51.600	51.400	51.600	42.426	13,000
2022-04-26	51.600	51.600	51.600	51.600	42.426	5,000
2022-04-25	51.500	51.600	51.500	51.600	42.426	18,034
2022-04-22	51.200	51.600	51.200	51.600	42.426	9,000
2022-04-21	51.400	51.400	51.200	51.400	42.262	47,000
2022-04-20	51.700	51.700	51.400	51.600	42.426	32,000
2022-04-19	51.600	51.600	51.600	51.600	42.426	2,000
2022-04-18	51.600	51.700	51.400	51.700	42.508	124,000
2022-04-15	51.600	51.700	51.500	51.700	42.508	43,000
2022-04-14	51.500	51.700	51.400	51.700	42.508	51,346
2022-04-13	51.600	51.700	51.500	51.700	42.508	6,061
2022-04-12	51.700	51.700	51.300	51.700	42.508	32,000
2022-04-11	51.500	51.700	51.500	51.700	42.508	7,019
2022-04-08	51.700	51.700	51.700	51.700	42.508	1,000
2022-04-07	51.500	51.700	51.500	51.700	42.508	22,522
2022-04-06	51.700	51.700	51.700	51.700	42.508	0
2022-04-01	51.600	51.700	51.600	51.700	42.508	3,019
2022-03-31	51.700	51.700	51.600	51.700	42.508	4,034
2022-03-30	51.600	51.600	51.600	51.600	42.426	2,000
2022-03-29	51.600	51.700	51.500	51.500	42.344	3,000
2022-03-28	51.700	51.700	51.500	51.700	42.508	28,000
2022-03-25	51.600	51.700	51.600	51.700	42.508	30,097
2022-03-24	51.400	51.700	51.100	51.600	42.426	259,000
2022-03-23	51.700	51.700	51.500	51.700	42.508	130,701
2022-03-22	51.500	51.800	51.400	51.800	42.591	147,000
2022-03-21	51.500	51.800	51.400	51.800	42.591	39,068
2022-03-18	51.700	51.900	51.500	51.900	42.673	39,400
2022-03-17	51.600	51.900	51.500	51.900	42.673	21,100
2022-03-16	51.900	51.900	51.900	51.900	42.673	1,234
2022-03-15	51.900	52.000	51.800	51.800	42.591	38,072
2022-03-14	51.600	52.100	51.600	52.000	42.755	33,939
2022-03-11	51.900	52.200	51.600	52.200	42.919	29,000
2022-03-10	52.000	52.000	51.600	52.000	42.755	14,000
2022-03-09	51.900	51.900	51.900	51.900	42.673	0
2022-03-08	51.900	51.900	51.800	51.900	42.673	3,000
2022-03-07	51.900	52.000	51.600	52.000	42.755	37,019
2022-03-04	51.900	51.900	51.900	51.900	42.673	0
2022-03-03	51.700	51.900	51.700	51.900	42.673	30,000
2022-03-02	51.700	52.000	51.700	52.000	42.755	9,265
2022-03-01	51.800	52.000	51.800	52.000	42.755	3,350
2022-02-25	52.000	52.000	52.000	52.000	42.755	1,000
2022-02-24	51.700	52.000	51.600	52.000	42.755	14,000
2022-02-23	52.000	52.000	52.000	52.000	42.755	0
2022-02-22	51.900	52.000	51.900	52.000	42.755	2,240
2022-02-21	51.900	52.000	51.900	52.000	42.755	6,000
2022-02-18	52.000	52.000	51.800	52.000	42.755	50,033
2022-02-17	51.900	52.000	51.800	51.900	42.673	31,137
2022-02-16	51.800	52.000	51.700	52.000	42.755	122,031

← NewerPage 19 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.