Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.200	46.200	46.200	46.200	44.147	0
2025-07-28	46.200	46.200	45.900	46.200	44.147	10,000
2025-07-25	45.900	45.900	45.900	45.900	43.860	1,039
2025-07-24	45.800	46.050	45.500	46.050	44.004	103,068
2025-07-23	45.900	45.950	45.600	45.800	43.765	14,041
2025-07-22	46.350	46.350	46.000	46.000	43.956	47,000
2025-07-21	46.500	46.500	46.500	46.500	44.434	1,062
2025-07-18	46.350	46.350	46.350	46.350	44.290	0
2025-07-17	46.350	46.350	46.350	46.350	44.290	0
2025-07-16	46.300	46.350	46.150	46.350	44.290	20,000
2025-07-15	46.400	46.600	46.200	46.600	44.529	28,081
2025-07-14	46.250	46.700	46.250	46.700	44.625	10,000
2025-07-11	46.750	46.800	46.500	46.750	44.673	13,045
2025-07-10	46.750	46.800	46.750	46.800	44.720	6,000
2025-07-09	46.800	46.800	46.800	46.800	44.720	3,000
2025-07-08	46.700	46.800	46.700	46.800	44.720	6,145
2025-07-07	46.750	46.800	46.750	46.800	44.720	3,000
2025-07-04	46.750	46.800	46.600	46.800	44.720	12,000
2025-07-03	46.750	46.750	46.600	46.750	44.673	14,235
2025-07-02	46.400	46.700	46.350	46.600	44.529	60,050
2025-07-01	48.200	48.400	48.200	48.400	44.313	116,498
2025-06-30	48.350	48.350	48.250	48.350	44.267	28,000
2025-06-27	48.200	48.350	48.200	48.350	44.267	11,000
2025-06-26	48.350	48.350	48.150	48.300	44.222	48,000
2025-06-25	48.400	48.400	48.150	48.300	44.222	5,000
2025-06-24	48.300	48.300	48.100	48.200	44.130	8,010
2025-06-23	48.050	48.050	48.000	48.000	43.947	9,006
2025-06-20	48.200	48.250	48.050	48.200	44.130	30,000
2025-06-19	48.300	48.300	48.300	48.300	44.222	1,000
2025-06-18	48.000	48.250	48.000	48.250	44.176	16,000
2025-06-17	48.250	48.250	48.250	48.250	44.176	0
2025-06-16	48.150	48.250	48.000	48.250	44.176	24,000
2025-06-13	48.100	48.100	48.100	48.100	44.039	1,199
2025-06-12	48.100	48.100	48.000	48.100	44.039	3,000
2025-06-11	48.100	48.100	48.050	48.100	44.039	24,014
2025-06-10	47.850	48.100	47.850	48.100	44.039	9,000
2025-06-09	48.100	48.100	48.100	48.100	44.039	7,000
2025-06-06	48.000	48.100	48.000	48.100	44.039	22,000
2025-06-05	48.000	48.100	48.000	48.100	44.039	15,000
2025-06-04	48.050	48.100	48.050	48.100	44.039	41,000
2025-06-03	47.800	48.100	47.800	48.100	44.039	7,144
2025-06-02	47.800	48.100	47.800	48.100	44.039	3,000
2025-05-29	47.800	48.200	47.800	48.200	44.130	10,004
2025-05-28	48.100	48.100	48.100	48.100	44.039	4,000
2025-05-27	48.200	48.200	48.200	48.200	44.130	0
2025-05-26	47.950	48.200	47.950	48.200	44.130	6,000
2025-05-23	47.950	48.000	47.950	48.000	43.947	8,000
2025-05-22	47.950	48.000	47.950	48.000	43.947	4,000
2025-05-21	47.800	47.800	47.800	47.800	43.764	2,294
2025-05-20	48.000	48.050	48.000	48.050	43.993	8,040
2025-05-19	47.100	48.100	47.100	48.100	44.039	72,038
2025-05-16	48.050	48.150	48.050	48.150	44.084	5,000
2025-05-15	48.200	48.200	48.100	48.150	44.084	4,103
2025-05-14	48.100	48.200	48.050	48.150	44.084	14,000
2025-05-13	48.100	48.100	48.100	48.100	44.039	0
2025-05-12	47.900	48.100	47.900	48.100	44.039	10,447
2025-05-09	48.000	48.100	47.950	48.100	44.039	76,561
2025-05-08	48.000	48.000	47.950	48.000	43.947	4,000
2025-05-07	47.900	47.950	47.800	47.950	43.901	12,000
2025-05-06	47.750	47.950	47.750	47.900	43.855	33,017

← NewerPage 6 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.