Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.600	45.600	45.550	45.550	43.526	3,000
2025-10-22	45.600	45.600	45.600	45.600	43.574	3,000
2025-10-21	45.550	45.650	45.550	45.550	43.526	6,621
2025-10-20	45.550	45.650	45.550	45.650	43.622	51,000
2025-10-17	45.450	45.600	45.450	45.550	43.526	3,175
2025-10-16	45.350	45.350	45.350	45.350	43.335	0
2025-10-15	45.350	45.350	45.350	45.350	43.335	3,000
2025-10-14	45.300	45.600	45.300	45.600	43.574	4,070
2025-10-13	45.700	45.700	45.600	45.600	43.574	2,000
2025-10-09	45.750	45.750	45.250	45.700	43.669	49,000
2025-10-08	45.500	45.750	45.500	45.700	43.669	4,001
2025-10-07	45.750	45.750	45.750	45.750	43.717	3,024
2025-10-03	45.750	45.750	45.750	45.750	43.717	3,000
2025-10-02	45.500	45.750	45.450	45.750	43.717	12,000
2025-10-01	45.750	45.750	45.750	45.750	43.717	2,000
2025-09-30	45.650	45.750	45.650	45.750	43.717	10,068
2025-09-29	45.650	45.650	45.650	45.650	43.622	0
2025-09-26	45.650	45.650	45.650	45.650	43.622	0
2025-09-25	45.500	45.650	45.500	45.650	43.622	6,008
2025-09-24	45.500	45.500	45.500	45.500	43.478	2,413
2025-09-23	45.450	45.650	45.450	45.650	43.622	9,038
2025-09-22	45.450	45.550	45.450	45.550	43.526	16,069
2025-09-19	45.450	45.450	45.450	45.450	43.430	1,099
2025-09-18	45.450	45.450	45.450	45.450	43.430	0
2025-09-17	45.450	45.450	45.450	45.450	43.430	0
2025-09-16	45.400	45.450	45.400	45.450	43.430	6,025
2025-09-15	45.450	45.450	45.450	45.450	43.430	10,000
2025-09-12	45.400	45.500	45.400	45.500	43.478	7,068
2025-09-11	45.650	45.650	45.650	45.650	43.622	0
2025-09-10	45.650	45.650	45.650	45.650	43.622	0
2025-09-09	45.650	45.650	45.650	45.650	43.622	1,381
2025-09-08	45.450	45.500	45.400	45.500	43.478	9,000
2025-09-05	45.400	45.700	45.400	45.700	43.669	18,000
2025-09-04	45.500	45.650	45.400	45.650	43.622	14,445
2025-09-03	45.400	45.500	45.400	45.500	43.478	2,000
2025-09-02	45.500	45.500	45.500	45.500	43.478	0
2025-09-01	45.400	45.500	45.400	45.500	43.478	5,006
2025-08-29	45.500	45.550	45.500	45.550	43.526	7,000
2025-08-28	45.500	45.550	45.400	45.550	43.526	16,000
2025-08-27	45.550	45.550	45.550	45.550	43.526	2,000
2025-08-26	45.550	45.550	45.550	45.550	43.526	1,000
2025-08-25	45.500	45.500	45.500	45.500	43.478	0
2025-08-22	45.500	45.500	45.400	45.500	43.478	5,000
2025-08-21	45.450	45.500	45.450	45.500	43.478	3,189
2025-08-20	45.350	45.500	45.350	45.500	43.478	11,000
2025-08-19	45.400	45.450	45.350	45.450	43.430	10,033
2025-08-18	45.400	45.450	45.400	45.450	43.430	22,000
2025-08-15	45.700	45.750	45.400	45.450	43.430	39,697
2025-08-14	45.950	45.950	45.700	45.950	43.908	53,432
2025-08-13	46.400	46.400	46.400	46.400	44.338	0
2025-08-12	46.250	46.400	46.200	46.400	44.338	9,007
2025-08-11	46.350	46.350	46.350	46.350	44.290	2,037
2025-08-08	46.350	46.350	46.350	46.350	44.290	9,031
2025-08-07	46.350	46.350	46.350	46.350	44.290	0
2025-08-06	46.100	46.350	46.100	46.350	44.290	5,000
2025-08-05	46.350	46.350	46.350	46.350	44.290	0
2025-08-04	46.300	46.350	46.300	46.350	44.290	3,000
2025-08-01	46.200	46.200	46.200	46.200	44.147	0
2025-07-31	46.000	46.200	45.900	46.200	44.147	24,000
2025-07-30	46.100	46.200	46.100	46.200	44.147	3,102

← NewerPage 5 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.