Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.600	43.600	43.600	43.600	43.600	10,000
2026-07-21	43.650	43.650	43.650	43.650	43.650	0
2026-07-20	43.600	43.650	43.600	43.650	43.650	3,000
2026-07-17	43.650	43.700	43.600	43.700	43.700	7,000
2026-07-16	43.700	43.700	43.650	43.700	43.700	12,000
2026-07-15	43.650	43.650	43.650	43.650	43.650	13,253
2026-07-14	43.700	43.700	43.650	43.650	43.650	9,000
2026-07-13	43.750	43.750	43.750	43.750	43.750	1,000
2026-07-10	43.800	43.800	43.800	43.800	43.800	0
2026-07-09	43.800	43.800	43.800	43.800	43.800	2,000
2026-07-08	43.850	43.900	43.800	43.800	43.800	70,300
2026-07-07	43.800	43.800	43.800	43.800	43.800	5,000
2026-07-06	43.750	43.800	43.750	43.800	43.800	5,007
2026-07-03	43.750	43.750	43.750	43.750	43.750	2,100
2026-07-02	43.750	43.750	43.700	43.700	43.700	12,038
2026-07-01	43.800	43.850	43.600	43.750	43.750	47,000
2026-06-30	45.450	45.600	45.450	45.600	43.574	110,455
2026-06-29	45.400	45.450	45.400	45.450	43.430	37,000
2026-06-26	45.400	45.400	45.400	45.400	43.383	6,003
2026-06-25	45.350	45.600	45.350	45.450	43.430	77,011
2026-06-24	45.250	45.400	45.250	45.400	43.383	104,000
2026-06-23	45.300	45.350	45.300	45.300	43.287	117,597
2026-06-22	45.250	45.300	45.250	45.300	43.287	41,000
2026-06-18	45.300	45.300	45.250	45.250	43.239	9,462
2026-06-17	45.300	45.350	45.300	45.350	43.335	56,828
2026-06-16	45.300	45.350	45.300	45.350	43.335	75,000
2026-06-15	45.250	45.300	45.250	45.300	43.287	61,068
2026-06-12	45.250	45.300	45.250	45.300	43.287	39,068
2026-06-11	45.250	45.300	45.250	45.250	43.239	50,000
2026-06-10	45.250	45.250	45.250	45.250	43.239	32,000
2026-06-09	45.250	45.250	45.200	45.250	43.239	32,075
2026-06-08	45.250	45.250	45.250	45.250	43.239	6,000
2026-06-05	45.300	45.300	45.300	45.300	43.287	30,000
2026-06-04	45.300	45.350	45.300	45.350	43.335	37,139
2026-06-03	45.300	45.300	45.300	45.300	43.287	31,000
2026-06-02	45.300	45.350	45.200	45.350	43.335	34,000
2026-06-01	45.300	45.300	45.300	45.300	43.287	2,000
2026-05-29	45.300	45.300	45.300	45.300	43.287	1,068
2026-05-28	45.350	45.350	45.300	45.350	43.335	7,000
2026-05-27	45.300	45.400	45.300	45.350	43.335	42,044
2026-05-26	45.350	45.400	45.350	45.400	43.383	34,000
2026-05-25	45.350	45.400	45.350	45.400	43.383	48,000
2026-05-22	45.400	45.400	45.400	45.400	43.383	0
2026-05-21	45.350	45.400	45.350	45.400	43.383	64,000
2026-05-20	45.400	45.400	45.400	45.400	43.383	50,000
2026-05-19	45.400	45.400	45.400	45.400	43.383	81,157
2026-05-18	45.350	45.450	45.350	45.450	43.430	73,034
2026-05-15	45.350	45.400	45.350	45.400	43.383	63,030
2026-05-14	45.350	45.400	45.350	45.350	43.335	70,442
2026-05-13	45.350	45.350	45.350	45.350	43.335	81,179
2026-05-12	45.350	45.350	45.350	45.350	43.335	22,000
2026-05-11	45.350	45.350	45.350	45.350	43.335	21,062
2026-05-08	45.300	45.350	45.300	45.350	43.335	3,018
2026-05-07	45.400	45.700	45.400	45.700	43.669	45,000
2026-05-06	45.350	45.400	45.350	45.400	43.383	43,147
2026-05-05	45.400	45.450	45.250	45.450	43.430	68,000
2026-05-04	45.400	45.400	45.350	45.400	43.383	24,425
2026-04-30	45.400	45.450	45.400	45.400	43.383	59,344
2026-04-29	45.400	45.400	45.400	45.400	43.383	2,068
2026-04-28	45.500	45.500	45.400	45.400	43.383	17,000

← NewerPage 2 of 21 · 1,219 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.