Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	47.950	48.000	47.850	48.000	43.947	25,173
2025-05-02	47.950	47.950	47.850	47.950	43.901	22,000
2025-04-30	47.950	47.950	47.950	47.950	43.901	6,089
2025-04-29	47.850	47.900	47.850	47.900	43.855	2,166
2025-04-28	47.650	47.750	47.650	47.750	43.718	9,023
2025-04-25	47.800	47.800	47.550	47.750	43.718	6,000
2025-04-24	47.850	47.850	47.550	47.750	43.718	7,000
2025-04-23	47.400	47.800	47.400	47.800	43.764	7,000
2025-04-22	47.750	47.800	47.400	47.800	43.764	7,000
2025-04-21	47.950	47.950	47.750	47.850	43.810	6,000
2025-04-18	47.700	47.950	47.700	47.950	43.901	7,000
2025-04-17	47.550	47.900	47.550	47.900	43.855	11,033
2025-04-16	47.500	47.800	47.500	47.800	43.764	14,000
2025-04-15	47.750	47.800	47.750	47.800	43.764	51,001
2025-04-14	47.750	47.800	47.600	47.800	43.764	42,000
2025-04-11	47.050	47.400	47.050	47.400	43.398	49,000
2025-04-10	46.900	47.350	46.900	47.350	43.352	33,551
2025-04-09	47.000	47.000	46.400	46.900	42.940	17,302
2025-04-08	46.950	47.000	46.800	47.000	43.031	19,000
2025-04-07	45.600	47.600	45.600	47.150	43.169	46,001
2025-04-02	47.450	47.700	47.450	47.700	43.672	4,000
2025-04-01	47.700	47.700	47.700	47.700	43.672	1,084
2025-03-31	47.650	47.700	47.300	47.700	43.672	19,000
2025-03-28	47.650	47.700	47.500	47.700	43.672	9,010
2025-03-27	47.600	47.700	47.600	47.700	43.672	5,524
2025-03-26	47.650	47.700	47.650	47.700	43.672	2,304
2025-03-25	47.650	47.700	47.650	47.700	43.672	2,047
2025-03-24	47.650	47.700	47.650	47.700	43.672	2,024
2025-03-21	47.600	47.650	47.600	47.650	43.626	2,000
2025-03-20	47.650	47.650	47.650	47.650	43.626	1,121
2025-03-19	47.700	47.800	47.250	47.650	43.626	66,258
2025-03-18	47.700	47.700	47.700	47.700	43.672	5,000
2025-03-17	47.600	47.700	47.500	47.700	43.672	15,000
2025-03-14	47.550	47.600	47.550	47.600	43.581	9,034
2025-03-13	47.600	47.600	47.550	47.550	43.535	18,000
2025-03-12	47.550	47.550	47.500	47.550	43.535	10,021
2025-03-11	47.550	47.550	47.350	47.550	43.535	8,099
2025-03-10	47.500	47.550	47.500	47.550	43.535	8,091
2025-03-07	47.450	47.500	47.450	47.500	43.489	2,000
2025-03-06	47.500	47.500	47.400	47.400	43.398	5,000
2025-03-05	47.500	47.550	47.450	47.550	43.535	9,059
2025-03-04	47.500	47.550	47.450	47.550	43.535	4,000
2025-03-03	47.500	47.550	47.450	47.550	43.535	14,029
2025-02-27	47.400	47.550	47.400	47.550	43.535	10,584
2025-02-26	47.400	47.500	47.400	47.500	43.489	20,000
2025-02-25	47.500	47.500	47.400	47.500	43.489	5,000
2025-02-24	47.400	47.500	47.400	47.500	43.489	9,896
2025-02-21	47.400	47.500	47.350	47.500	43.489	11,054
2025-02-20	47.400	47.450	47.200	47.450	43.443	22,000
2025-02-19	47.400	47.400	47.400	47.400	43.398	1,008
2025-02-18	47.300	47.350	47.250	47.350	43.352	12,000
2025-02-17	47.200	47.350	47.200	47.350	43.352	2,028
2025-02-14	47.200	47.350	47.100	47.350	43.352	39,000
2025-02-13	47.050	47.250	47.000	47.200	43.214	33,000
2025-02-12	47.200	47.250	47.000	47.200	43.214	93,000
2025-02-11	47.450	47.450	47.450	47.450	43.443	0
2025-02-10	47.400	47.450	47.400	47.450	43.443	3,062
2025-02-07	47.350	47.400	47.250	47.400	43.398	6,000
2025-02-06	47.350	47.400	47.000	47.400	43.398	7,110
2025-02-05	47.250	47.450	47.000	47.000	43.031	44,107

← NewerPage 7 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.