Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	46.400	46.650	46.400	46.650	42.711	32,091
2024-10-29	46.400	46.650	46.350	46.650	42.711	65,199
2024-10-28	46.450	46.600	46.400	46.600	42.665	41,228
2024-10-25	46.400	46.650	46.350	46.650	42.711	18,543
2024-10-24	46.450	46.650	46.450	46.650	42.711	26,000
2024-10-23	46.600	46.700	46.300	46.700	42.757	47,000
2024-10-22	46.500	46.700	46.500	46.700	42.757	39,000
2024-10-21	46.800	46.800	46.500	46.750	42.802	45,000
2024-10-18	46.550	46.750	46.550	46.750	42.802	27,129
2024-10-17	46.500	46.800	46.500	46.800	42.848	2,000
2024-10-16	46.700	46.750	46.650	46.750	42.802	24,463
2024-10-15	46.400	46.700	46.400	46.700	42.757	21,000
2024-10-14	46.450	46.700	46.400	46.700	42.757	55,031
2024-10-11	46.600	46.750	46.600	46.750	42.802	5,943
2024-10-09	46.550	46.750	46.500	46.750	42.802	54,000
2024-10-08	46.600	46.900	46.500	46.900	42.940	47,031
2024-10-07	46.650	46.900	46.600	46.900	42.940	89,000
2024-10-04	47.100	47.100	46.600	47.000	43.031	54,030
2024-10-01	47.000	47.000	47.000	47.000	43.031	0
2024-09-30	47.000	47.000	46.900	47.000	43.031	13,021
2024-09-27	46.650	46.950	46.650	46.950	42.986	48,820
2024-09-26	47.000	47.100	47.000	47.100	43.123	69,086
2024-09-25	46.900	47.100	46.900	47.100	43.123	72,096
2024-09-24	47.000	47.100	47.000	47.100	43.123	33,318
2024-09-23	46.900	47.150	46.900	47.150	43.169	3,537
2024-09-20	46.900	46.900	46.850	46.900	42.940	19,014
2024-09-19	47.000	47.100	46.900	46.900	42.940	7,053
2024-09-18	46.650	46.750	46.600	46.750	42.802	22,102
2024-09-16	46.650	46.800	46.650	46.800	42.848	8,000
2024-09-13	46.750	46.800	46.750	46.800	42.848	6,103
2024-09-12	46.800	46.800	46.600	46.800	42.848	8,085
2024-09-11	46.700	46.800	46.700	46.800	42.848	7,000
2024-09-10	46.650	46.850	46.650	46.850	42.894	22,000
2024-09-09	46.700	46.850	46.700	46.850	42.894	2,000
2024-09-06	46.900	46.900	46.900	46.900	42.940	0
2024-09-05	46.850	46.900	46.750	46.900	42.940	18,000
2024-09-04	46.700	46.900	46.700	46.900	42.940	4,244
2024-09-03	46.850	47.000	46.850	47.000	43.031	14,000
2024-09-02	46.900	47.000	46.900	47.000	43.031	7,000
2024-08-30	46.950	46.950	46.950	46.950	42.986	0
2024-08-29	46.950	47.000	46.950	46.950	42.986	3,000
2024-08-28	46.950	46.950	46.950	46.950	42.986	0
2024-08-27	46.950	46.950	46.950	46.950	42.986	1,000
2024-08-26	46.800	46.900	46.800	46.900	42.940	2,000
2024-08-23	46.800	46.800	46.600	46.800	42.848	34,000
2024-08-22	46.750	46.900	46.750	46.900	42.940	13,000
2024-08-21	46.900	46.900	46.900	46.900	42.940	8,026
2024-08-20	46.900	46.900	46.700	46.900	42.940	19,040
2024-08-19	47.000	47.000	47.000	47.000	43.031	1,278
2024-08-16	46.900	46.900	46.900	46.900	42.940	0
2024-08-15	46.850	46.900	46.800	46.900	42.940	31,000
2024-08-14	46.900	46.900	46.900	46.900	42.940	1,000
2024-08-13	47.050	47.050	47.050	47.050	43.077	1,005
2024-08-12	47.000	47.000	47.000	47.000	43.031	2,019
2024-08-09	47.050	47.050	47.050	47.050	43.077	1,000
2024-08-08	46.800	47.050	46.800	47.050	43.077	3,000
2024-08-07	47.050	47.050	46.800	47.050	43.077	12,000
2024-08-06	47.000	47.050	47.000	47.050	43.077	2,089
2024-08-05	46.900	47.050	46.850	47.050	43.077	30,000
2024-08-02	47.000	47.050	47.000	47.050	43.077	9,000

← NewerPage 9 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.