Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	45.700	45.700	45.700	45.700	43.669	0
2026-01-19	45.300	45.750	45.300	45.700	43.669	11,152
2026-01-16	45.350	45.400	45.350	45.400	43.383	6,000
2026-01-15	45.350	45.400	45.300	45.400	43.383	8,000
2026-01-14	45.250	45.400	45.250	45.400	43.383	6,000
2026-01-13	45.350	45.350	45.350	45.350	43.335	3,048
2026-01-12	45.400	45.400	45.250	45.350	43.335	12,000
2026-01-09	45.300	45.350	45.300	45.350	43.335	2,000
2026-01-08	45.400	45.400	45.350	45.350	43.335	2,015
2026-01-07	45.300	45.350	45.200	45.350	43.335	21,016
2026-01-06	45.300	45.350	45.300	45.350	43.335	16,060
2026-01-05	45.200	45.300	45.200	45.300	43.287	4,377
2026-01-02	45.400	45.400	45.400	45.400	43.383	2,188
2025-12-31	45.300	45.400	45.300	45.400	43.383	6,000
2025-12-30	45.300	45.400	45.300	45.400	43.383	4,000
2025-12-29	45.400	45.400	45.350	45.400	43.383	6,000
2025-12-26	45.350	45.400	45.350	45.400	43.383	8,050
2025-12-24	45.500	45.500	45.400	45.400	43.383	8,021
2025-12-23	45.450	45.500	45.450	45.500	43.478	3,142
2025-12-22	45.400	45.550	45.400	45.550	43.526	15,103
2025-12-19	45.400	45.500	45.350	45.500	43.478	10,630
2025-12-18	45.450	45.500	45.250	45.500	43.478	19,000
2025-12-17	45.450	45.500	45.450	45.500	43.478	6,058
2025-12-16	45.500	45.500	45.450	45.450	43.430	3,000
2025-12-15	45.500	45.500	45.450	45.500	43.478	7,000
2025-12-12	45.500	45.550	45.450	45.450	43.430	5,000
2025-12-11	45.550	45.600	45.550	45.600	43.574	6,585
2025-12-10	45.350	45.600	45.350	45.600	43.574	8,000
2025-12-09	45.500	45.600	45.500	45.600	43.574	9,000
2025-12-08	45.400	45.600	45.300	45.600	43.574	17,617
2025-12-05	45.600	45.600	45.600	45.600	43.574	1,137
2025-12-04	45.400	45.600	45.350	45.400	43.383	9,020
2025-12-03	45.600	45.650	45.600	45.650	43.622	2,000
2025-12-02	45.350	45.650	45.350	45.650	43.622	8,000
2025-12-01	45.650	45.650	45.650	45.650	43.622	0
2025-11-28	45.600	45.650	45.550	45.650	43.622	11,000
2025-11-27	45.600	45.600	45.600	45.600	43.574	1,000
2025-11-26	45.600	45.600	45.600	45.600	43.574	0
2025-11-25	45.600	45.600	45.600	45.600	43.574	1,025
2025-11-24	45.600	45.650	45.300	45.600	43.574	6,702
2025-11-21	45.450	45.650	45.450	45.650	43.622	10,003
2025-11-20	45.650	45.650	45.650	45.650	43.622	0
2025-11-19	45.450	45.650	45.450	45.650	43.622	11,003
2025-11-18	45.600	45.650	45.600	45.650	43.622	5,000
2025-11-17	45.600	45.650	45.300	45.650	43.622	13,000
2025-11-14	45.300	45.650	45.300	45.650	43.622	27,131
2025-11-13	45.300	45.600	45.250	45.600	43.574	12,045
2025-11-12	45.750	45.750	45.750	45.750	43.717	1,000
2025-11-11	45.350	45.450	45.350	45.450	43.430	2,068
2025-11-10	45.750	45.750	45.500	45.500	43.478	3,000
2025-11-07	45.750	45.750	45.750	45.750	43.717	2,000
2025-11-06	45.650	45.750	45.650	45.750	43.717	2,000
2025-11-05	45.600	45.750	45.600	45.750	43.717	6,707
2025-11-04	45.750	45.750	45.450	45.750	43.717	12,026
2025-11-03	45.550	45.700	45.550	45.700	43.669	13,036
2025-10-31	45.600	45.600	45.600	45.600	43.574	9,000
2025-10-30	45.550	45.550	45.450	45.550	43.526	7,026
2025-10-29	45.450	45.550	45.450	45.550	43.526	6,006
2025-10-28	45.550	45.550	45.550	45.550	43.526	4,050
2025-10-27	45.500	45.550	45.450	45.450	43.430	24,000

← NewerPage 4 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.