Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	52.100	52.100	52.100	52.100	42.837	0
2022-02-14	52.100	52.100	52.100	52.100	42.837	0
2022-02-11	52.100	52.100	52.100	52.100	42.837	1,078
2022-02-10	52.100	52.100	51.800	52.100	42.837	6,110
2022-02-09	52.100	52.100	51.600	52.100	42.837	7,038
2022-02-08	52.000	52.100	52.000	52.100	42.837	4,034
2022-02-07	52.100	52.100	52.100	52.100	42.837	1,019
2022-01-26	52.100	52.100	52.100	52.100	42.837	0
2022-01-25	52.000	52.100	52.000	52.100	42.837	3,125
2022-01-24	52.000	52.100	52.000	52.100	42.837	2,103
2022-01-21	52.000	52.100	52.000	52.100	42.837	3,000
2022-01-20	51.800	52.100	51.800	52.000	42.755	13,773
2022-01-19	52.100	52.100	52.100	52.100	42.837	0
2022-01-18	52.000	52.100	52.000	52.100	42.837	2,143
2022-01-17	51.800	52.000	51.700	52.000	42.755	24,069
2022-01-14	52.100	52.100	52.100	52.100	42.837	1,041
2022-01-13	52.000	52.100	51.800	51.800	42.591	4,000
2022-01-12	52.100	52.100	52.100	52.100	42.837	7,000
2022-01-11	52.100	52.100	51.900	52.100	42.837	13,019
2022-01-10	52.100	52.100	51.900	52.000	42.755	13,010
2022-01-07	52.100	52.100	52.100	52.100	42.837	11,000
2022-01-06	52.100	52.100	52.100	52.100	42.837	1,313
2022-01-05	52.100	52.100	52.000	52.000	42.755	6,000
2022-01-04	52.000	52.000	52.000	52.000	42.755	10,031
2022-01-03	51.700	52.100	51.700	52.000	42.755	22,068
2021-12-30	51.800	51.800	51.800	51.800	42.591	21,219
2021-12-29	51.700	52.100	51.700	52.100	42.837	616,623
2021-12-28	51.800	52.000	51.800	51.800	42.591	1,102,798
2021-12-27	52.100	52.100	51.800	52.000	42.755	207,000
2021-12-24	51.800	52.100	51.700	52.100	42.837	346,000
2021-12-23	52.000	52.100	52.000	52.100	42.837	27,000
2021-12-22	51.800	52.100	51.700	52.100	42.837	158,000
2021-12-21	52.100	52.300	52.100	52.200	42.919	61,171
2021-12-20	51.800	52.200	51.700	52.200	42.919	149,034
2021-12-17	52.200	52.300	52.200	52.300	43.002	6,031
2021-12-16	51.800	52.300	51.700	52.300	43.002	129,001
2021-12-15	52.100	52.100	52.100	52.100	42.837	1,147
2021-12-14	51.800	52.100	51.800	52.100	42.837	5,000
2021-12-13	52.100	52.200	52.100	52.100	42.837	5,254
2021-12-10	52.200	52.200	52.200	52.200	42.919	1,000
2021-12-09	52.100	52.100	52.100	52.100	42.837	0
2021-12-08	52.200	52.200	51.800	52.100	42.837	28,221
2021-12-07	51.800	52.100	51.800	52.100	42.837	5,000
2021-12-06	51.800	52.300	51.700	52.300	43.002	42,000
2021-12-03	51.800	52.300	51.800	52.300	43.002	18,100
2021-12-02	52.300	52.300	52.300	52.300	43.002	0
2021-12-01	52.200	52.300	52.200	52.300	43.002	6,080
2021-11-30	52.300	52.300	52.300	52.300	43.002	1,000
2021-11-29	52.300	52.300	52.100	52.300	43.002	3,650
2021-11-26	52.300	52.300	52.300	52.300	43.002	1,019
2021-11-25	52.200	52.300	52.200	52.300	43.002	4,560
2021-11-24	52.200	52.300	51.700	52.300	43.002	7,000
2021-11-23	51.900	52.200	51.700	52.200	42.919	72,000
2021-11-22	52.300	52.300	51.900	52.200	42.919	16,015
2021-11-19	52.200	52.300	52.200	52.300	43.002	3,000
2021-11-18	51.800	52.300	51.800	52.200	42.919	10,005
2021-11-17	52.300	52.300	51.800	52.300	43.002	18,019
2021-11-16	52.300	52.300	52.300	52.300	43.002	1,000
2021-11-15	52.300	52.300	51.900	52.300	43.002	4,006
2021-11-12	52.100	52.100	52.100	52.100	42.837	0

← NewerPage 20 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.