Taiwan Cement Corp. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.100	43.400	43.100	43.400	43.400	12,854
2026-10-16	43.100	43.200	43.050	43.100	43.100	50,088
2026-10-15	43.200	43.400	43.200	43.400	43.400	9,000
2026-10-14	43.400	43.400	43.400	43.400	43.400	2,000
2026-10-13	43.300	43.450	43.300	43.450	43.450	3,113
2026-10-12	43.450	43.450	43.100	43.100	43.100	4,486
2026-10-08	43.400	43.450	43.400	43.450	43.450	12,031
2026-10-07	43.400	43.400	43.400	43.400	43.400	3,000
2026-10-06	43.350	43.350	43.350	43.350	43.350	0
2026-10-05	43.300	43.400	43.050	43.350	43.350	54,156
2026-10-02	43.500	43.500	43.400	43.400	43.400	10,031
2026-10-01	43.400	43.500	43.400	43.500	43.500	6,208
2026-09-30	43.300	43.400	43.300	43.400	43.400	5,172
2026-09-29	43.300	43.300	43.300	43.300	43.300	2,000
2026-09-24	43.300	43.300	43.250	43.250	43.250	8,000
2026-09-23	43.300	43.300	43.300	43.300	43.300	10,000
2026-09-22	43.100	43.300	43.100	43.300	43.300	11,206
2026-09-21	43.100	43.100	43.050	43.050	43.050	62,209
2026-09-18	43.100	43.100	43.050	43.050	43.050	16,103
2026-09-17	43.100	43.100	43.100	43.100	43.100	9,091
2026-09-16	43.100	43.100	43.100	43.100	43.100	2,000
2026-09-15	43.100	43.100	43.100	43.100	43.100	10,000
2026-09-14	43.100	43.150	43.100	43.100	43.100	24,115
2026-09-11	43.150	43.150	43.100	43.100	43.100	25,001
2026-09-10	43.150	43.150	43.150	43.150	43.150	39,000
2026-09-09	43.250	43.250	43.200	43.200	43.200	6,000
2026-09-08	43.150	43.200	43.150	43.200	43.200	81,000
2026-09-07	43.350	43.350	43.150	43.150	43.150	46,000
2026-09-04	43.500	43.500	43.450	43.450	43.450	7,000
2026-09-03	43.200	43.600	43.200	43.600	43.600	13,000
2026-09-02	43.250	43.250	43.200	43.200	43.200	81,000
2026-09-01	43.250	43.250	43.250	43.250	43.250	11,035
2026-08-31	43.200	43.250	43.150	43.250	43.250	111,000
2026-08-28	43.150	43.200	43.150	43.200	43.200	8,000
2026-08-27	43.200	43.200	43.150	43.150	43.150	6,000
2026-08-26	43.200	43.200	43.200	43.200	43.200	7,000
2026-08-25	43.250	43.250	43.200	43.200	43.200	23,000
2026-08-24	43.250	43.250	43.200	43.250	43.250	9,001
2026-08-21	43.200	43.300	43.150	43.300	43.300	7,031
2026-08-20	43.350	43.350	43.200	43.200	43.200	2,000
2026-08-19	43.400	43.400	43.400	43.400	43.400	0
2026-08-18	43.050	43.400	43.050	43.400	43.400	21,000
2026-08-17	43.200	43.200	43.050	43.050	43.050	14,000
2026-08-14	43.100	43.100	43.100	43.100	43.100	10,000
2026-08-13	43.250	43.250	43.100	43.150	43.150	45,018
2026-08-12	43.250	43.250	43.200	43.200	43.200	27,000
2026-08-11	43.300	43.300	43.300	43.300	43.300	12,116
2026-08-10	43.400	43.400	43.300	43.300	43.300	23,545
2026-08-07	43.400	43.400	43.350	43.400	43.400	23,000
2026-08-06	43.450	43.450	43.400	43.400	43.400	21,194
2026-08-05	43.450	43.450	43.450	43.450	43.450	11,062
2026-08-04	43.500	43.500	43.500	43.500	43.500	10,000
2026-08-03	43.500	43.500	43.500	43.500	43.500	16,047
2026-07-31	43.500	43.500	43.500	43.500	43.500	2,071
2026-07-30	43.500	43.550	43.500	43.500	43.500	5,325
2026-07-29	43.550	43.550	43.500	43.550	43.550	22,000
2026-07-28	43.550	43.550	43.550	43.550	43.550	2,000
2026-07-27	43.600	43.600	43.600	43.600	43.600	0
2026-07-24	43.600	43.600	43.600	43.600	43.600	20,000
2026-07-23	43.600	43.600	43.600	43.600	43.600	10,197

Page 1 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.