Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.500	45.500	45.400	45.400	43.383	17,000
2026-04-27	45.500	45.600	45.500	45.600	43.574	38,034
2026-04-24	45.500	45.600	45.500	45.600	43.574	11,003
2026-04-23	45.600	45.600	45.600	45.600	43.574	16,000
2026-04-22	45.650	45.650	45.600	45.650	43.622	34,259
2026-04-21	45.650	45.650	45.650	45.650	43.622	113,350
2026-04-20	45.650	45.650	45.650	45.650	43.622	37,000
2026-04-17	45.850	45.850	45.650	45.650	43.622	26,000
2026-04-16	45.650	45.700	45.650	45.650	43.622	27,007
2026-04-15	45.650	45.650	45.600	45.600	43.574	147,252
2026-04-14	45.600	45.750	45.600	45.600	43.574	80,000
2026-04-13	45.600	45.650	45.600	45.600	43.574	24,000
2026-04-10	45.600	45.600	45.600	45.600	43.574	71,394
2026-04-09	45.650	45.650	45.600	45.650	43.622	65,000
2026-04-08	45.650	45.650	45.650	45.650	43.622	22,045
2026-04-07	45.650	45.650	45.650	45.650	43.622	100,310
2026-04-02	45.550	45.650	45.550	45.650	43.622	113,000
2026-04-01	45.550	45.750	45.500	45.700	43.669	59,034
2026-03-31	45.500	45.700	45.500	45.700	43.669	77,000
2026-03-30	45.450	45.750	45.450	45.750	43.717	23,007
2026-03-27	45.450	45.450	45.450	45.450	43.430	10,188
2026-03-26	45.450	45.450	45.450	45.450	43.430	45,000
2026-03-25	45.450	45.450	45.400	45.450	43.430	33,000
2026-03-24	45.450	45.500	45.450	45.450	43.430	56,000
2026-03-23	45.500	45.500	45.500	45.500	43.478	2,000
2026-03-20	45.450	45.450	45.450	45.450	43.430	32,000
2026-03-19	45.450	45.450	45.450	45.450	43.430	64,054
2026-03-18	45.450	45.450	45.450	45.450	43.430	153,000
2026-03-17	45.400	45.500	45.400	45.450	43.430	182,743
2026-03-16	45.450	45.500	45.400	45.400	43.383	145,004
2026-03-13	45.500	45.500	45.400	45.400	43.383	69,062
2026-03-12	45.550	45.600	45.350	45.350	43.335	186,000
2026-03-11	45.450	45.500	45.400	45.400	43.383	118,105
2026-03-10	45.500	45.500	45.200	45.450	43.430	3,543
2026-03-09	45.250	45.250	45.250	45.250	43.239	2,000
2026-03-06	45.250	45.250	45.150	45.250	43.239	15,000
2026-03-05	45.300	45.300	45.300	45.300	43.287	1,028
2026-03-04	45.250	45.600	45.250	45.550	43.526	4,000
2026-03-03	45.550	45.600	45.550	45.600	43.574	3,005
2026-03-02	45.300	45.600	45.250	45.600	43.574	9,045
2026-02-26	45.500	45.500	45.500	45.500	43.478	1,420
2026-02-25	45.600	45.600	45.600	45.600	43.574	0
2026-02-24	45.600	45.600	45.600	45.600	43.574	1,000
2026-02-23	45.350	45.350	45.350	45.350	43.335	2,000
2026-02-11	45.300	45.350	45.250	45.350	43.335	6,075
2026-02-10	45.550	45.550	45.300	45.350	43.335	3,244
2026-02-09	45.550	45.550	45.300	45.300	43.287	2,045
2026-02-06	45.500	45.500	45.500	45.500	43.478	2,100
2026-02-05	45.250	45.250	45.250	45.250	43.239	0
2026-02-04	45.300	45.550	45.150	45.250	43.239	14,000
2026-02-03	45.550	45.550	45.550	45.550	43.526	4,000
2026-02-02	45.250	45.550	45.250	45.550	43.526	8,000
2026-01-30	45.300	45.550	45.300	45.550	43.526	3,083
2026-01-29	45.550	45.550	45.550	45.550	43.526	1,000
2026-01-28	45.500	45.500	45.500	45.500	43.478	2,009
2026-01-27	45.550	45.550	45.550	45.550	43.526	0
2026-01-26	45.650	45.650	45.550	45.550	43.526	3,000
2026-01-23	45.550	45.550	45.300	45.550	43.526	7,857
2026-01-22	45.700	45.700	45.350	45.450	43.430	4,000
2026-01-21	45.400	45.600	45.400	45.500	43.478	4,000

← NewerPage 3 of 5 · 244 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.