Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	47.450	47.500	47.350	47.450	43.443	5,000
2025-02-03	47.350	47.400	47.300	47.400	43.398	15,000
2025-01-22	47.300	47.400	47.250	47.400	43.398	16,021
2025-01-21	47.250	47.350	47.250	47.350	43.352	11,209
2025-01-20	47.200	47.250	47.150	47.250	43.260	3,000
2025-01-17	47.200	47.200	47.200	47.200	43.214	1,038
2025-01-16	47.100	47.200	47.000	47.200	43.214	9,257
2025-01-15	47.200	47.250	47.100	47.100	43.123	5,000
2025-01-14	47.200	47.250	47.100	47.250	43.260	13,000
2025-01-13	47.100	47.200	47.000	47.200	43.214	22,407
2025-01-10	47.100	47.200	47.100	47.200	43.214	12,000
2025-01-09	47.200	47.250	47.100	47.100	43.123	5,000
2025-01-08	47.250	47.250	47.150	47.200	43.214	15,003
2025-01-07	47.150	47.200	47.100	47.200	43.214	24,060
2025-01-06	47.100	47.200	47.100	47.150	43.169	15,000
2025-01-03	46.850	47.150	46.850	47.100	43.123	48,068
2025-01-02	46.600	46.800	46.600	46.800	42.848	52,000
2024-12-31	46.500	46.600	46.500	46.600	42.665	16,934
2024-12-30	46.500	46.500	46.500	46.500	42.574	0
2024-12-27	46.350	46.500	46.350	46.500	42.574	21,000
2024-12-26	46.350	46.350	46.350	46.350	42.436	3,107
2024-12-25	46.150	46.350	46.100	46.350	42.436	11,006
2024-12-24	46.300	46.350	46.300	46.350	42.436	2,014
2024-12-23	46.300	46.400	46.250	46.400	42.482	40,001
2024-12-20	46.100	46.300	46.000	46.300	42.390	50,000
2024-12-19	46.150	46.400	46.050	46.400	42.482	78,000
2024-12-18	46.200	46.400	46.200	46.400	42.482	22,000
2024-12-17	46.200	46.450	46.200	46.450	42.528	14,000
2024-12-16	46.200	46.450	46.200	46.450	42.528	20,000
2024-12-13	46.250	46.450	46.250	46.450	42.528	6,002
2024-12-12	46.200	46.450	46.200	46.450	42.528	24,116
2024-12-11	46.250	46.500	46.200	46.450	42.528	28,271
2024-12-10	46.350	46.500	46.200	46.350	42.436	50,034
2024-12-09	46.500	46.500	46.500	46.500	42.574	1,276
2024-12-06	46.350	46.400	46.200	46.400	42.482	38,000
2024-12-05	46.550	46.550	46.550	46.550	42.619	8,065
2024-12-04	46.350	46.550	46.200	46.550	42.619	174,000
2024-12-03	46.400	46.550	46.350	46.550	42.619	135,064
2024-12-02	46.400	46.600	46.400	46.600	42.665	13,001
2024-11-29	46.700	46.700	46.400	46.600	42.665	125,000
2024-11-28	46.400	46.600	46.400	46.600	42.665	2,964
2024-11-27	46.450	46.700	46.400	46.600	42.665	128,006
2024-11-26	46.400	46.600	46.400	46.600	42.665	106,001
2024-11-25	46.400	46.600	46.400	46.600	42.665	165,016
2024-11-22	46.600	46.600	46.600	46.600	42.665	5,000
2024-11-21	46.400	46.600	46.400	46.600	42.665	114,278
2024-11-20	46.600	46.600	46.600	46.600	42.665	18,000
2024-11-19	46.450	46.600	46.400	46.600	42.665	237,009
2024-11-18	46.550	46.600	46.400	46.600	42.665	176,000
2024-11-15	46.550	46.600	46.500	46.600	42.665	23,102
2024-11-14	46.500	46.600	46.400	46.600	42.665	85,016
2024-11-13	46.400	46.600	46.400	46.600	42.665	5,000
2024-11-12	46.600	46.600	46.600	46.600	42.665	3,000
2024-11-11	46.500	46.550	46.500	46.500	42.574	8,000
2024-11-08	46.450	46.450	46.400	46.400	42.482	58,034
2024-11-07	46.500	46.650	46.400	46.650	42.711	23,050
2024-11-06	46.450	46.650	46.400	46.650	42.711	67,000
2024-11-05	46.450	46.650	46.450	46.650	42.711	20,003
2024-11-04	46.550	46.650	46.550	46.650	42.711	10,038
2024-11-01	46.650	46.650	46.650	46.650	42.711	1,000

← NewerPage 8 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.