1101.TW - Taiwan Cement Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201937.8038.0537.7538.0538.054,198,000
Aug 22, 201938.1038.1537.8037.8537.8510,511,944
Aug 21, 201938.1538.2037.9037.9537.9511,224,764
Aug 20, 201938.3038.3038.1038.1538.158,093,335
Aug 19, 201938.1538.4038.0038.1038.1012,566,435
Aug 16, 201938.1038.1037.8037.9537.9511,940,427
Aug 15, 201937.9538.2037.6538.0038.0015,233,101
Aug 14, 201937.9038.4037.5538.3038.3025,945,962
Aug 13, 201937.8537.8537.0537.2537.2547,642,885
Aug 13, 20193.08859 Dividend
Aug 13, 20191000/1070 Stock Split
Aug 12, 201941.0241.2641.0241.0737.9844,490,714
Aug 09, 201941.0241.0241.0241.0237.94-
Aug 08, 201941.3041.3040.9341.0237.9425,584,420
Aug 07, 201940.5640.8840.4640.5137.4617,947,196
Aug 06, 201940.1840.6540.1840.4637.4222,931,513
Aug 05, 201940.6540.9840.5640.7037.6420,747,735
Aug 02, 201940.9841.1240.6540.7037.6429,612,615
Aug 01, 201941.5841.6341.1241.1638.0732,256,530
Jul 31, 201941.8641.9641.7241.7738.6314,825,164
Jul 30, 201942.0142.0141.6841.8638.729,685,774
Jul 29, 201941.9142.1541.8241.9138.7614,540,368
Jul 26, 201941.3041.7241.2641.7238.5911,443,459
Jul 25, 201941.8641.8641.4041.4038.2819,291,321
Jul 24, 201942.1042.1541.8641.8638.7219,642,716
Jul 23, 201942.0542.1541.8242.1038.9313,879,169
Jul 22, 201942.0542.1941.8641.9638.8019,242,258
Jul 19, 201941.7741.9641.6341.8638.7219,373,799
Jul 18, 201941.6841.8241.5841.6838.5411,234,981
Jul 17, 201941.8642.0141.5441.7738.6321,709,051
Jul 16, 201941.1641.9141.1241.8238.6731,879,330
Jul 15, 201941.4441.4440.9841.1638.0731,828,893
Jul 12, 201941.7742.0541.3041.4438.3329,761,138
Jul 11, 201942.8542.8541.7741.8638.7242,359,867
Jul 10, 201943.0343.1742.8042.8539.6218,978,203
Jul 09, 201943.1743.2242.9942.9939.759,680,908
Jul 08, 201943.1343.3142.9943.1739.9314,423,984
Jul 05, 201942.9943.4542.8543.1339.8819,117,155
Jul 04, 201943.1743.2242.7142.8939.6718,295,268
Jul 03, 201943.1743.4143.0343.2239.9715,658,014
Jul 02, 201942.9943.5542.8943.3140.0618,481,295
Jul 01, 201943.0343.4542.8043.1339.8820,023,098
Jun 28, 201942.9943.0342.6143.0339.8014,872,962
Jun 27, 201942.5743.0842.5742.9439.7118,693,998
Jun 26, 201942.6642.6642.5242.5739.368,800,883
Jun 25, 201942.6142.6142.3342.6139.4112,468,715
Jun 24, 201942.1942.6142.1042.6139.4118,057,908
Jun 21, 201942.4742.4742.1542.1939.0221,072,964
Jun 20, 201942.3842.4742.1042.4339.2416,402,287
Jun 19, 201942.5242.5241.8642.3339.1524,902,913
Jun 18, 201942.0542.3341.9642.2439.0626,288,534
Jun 17, 201941.2142.0141.2141.7738.6325,494,408
Jun 14, 201941.0241.1240.9341.0737.9811,540,062
Jun 13, 201941.0741.0740.7440.9837.9013,375,287
Jun 12, 201941.0741.1240.6040.8837.8117,772,409
Jun 11, 201940.8841.1240.6541.1238.0319,723,115
Jun 10, 201940.6541.0740.4640.9837.9024,021,199
Jun 06, 201940.1840.3240.0440.3237.2916,026,336
Jun 05, 201940.4240.5640.0940.1837.1616,594,581
Jun 04, 201940.6041.1240.2840.2837.2525,005,893
Jun 03, 201939.8640.5639.8140.5637.5119,736,278
May 31, 201939.8140.0939.7240.0937.0717,924,807
May 30, 201939.6740.0039.6240.0036.9917,833,566
May 29, 201939.6239.7239.3039.7236.7312,762,506
May 28, 201939.9039.9039.5339.5336.5623,604,254
May 27, 201939.7640.0939.5839.6236.6411,801,249
May 24, 201939.5839.8639.4839.5836.6011,648,455
May 23, 201940.0040.0039.5339.5836.6014,627,317
May 22, 201940.0940.1439.6739.9036.9011,312,260
May 21, 201939.7240.0439.5840.0437.0319,256,056
May 20, 201939.7239.8139.4439.5836.6017,272,773
May 17, 201939.2539.7239.2539.4836.5113,934,673
May 16, 201938.9739.6238.8739.2536.3022,734,726
May 15, 201938.8339.2038.8339.0136.0816,582,080
May 14, 201938.8339.0638.5038.8335.9127,545,202
May 13, 201939.9040.0439.2539.2536.3021,487,668
May 10, 201939.8140.2339.6239.7236.7320,011,142
May 09, 201940.1840.1839.7239.7236.7321,853,745
May 08, 201939.6740.3239.5840.1837.1626,976,977
May 07, 201939.5840.1839.5840.0937.0723,687,189
May 06, 201939.6239.9539.4439.5336.5628,756,026
May 03, 201939.4840.0939.4840.0437.0328,350,992
May 02, 201939.4439.5839.3439.4436.4715,638,622
Apr 30, 201939.3439.4839.2039.2536.3010,452,427
Apr 29, 201939.1539.3439.0639.3436.3817,200,695
Apr 26, 201939.1139.1138.8339.0136.0812,092,991
Apr 25, 201938.7839.0638.5939.0636.1214,402,867
Apr 24, 201939.0139.0138.6438.8335.9117,539,291
Apr 23, 201938.1738.9237.8938.8735.9524,789,435
Apr 22, 201938.8738.9238.3138.3135.4332,907,976
Apr 19, 201938.8739.0638.6938.9736.0420,295,732
Apr 18, 201939.2539.3438.5938.8735.9529,611,959
Apr 17, 201939.6239.6739.1539.2036.2525,698,715
Apr 16, 201939.7239.7639.3939.5336.5617,272,708
Apr 15, 201939.4439.7239.3439.7236.7319,473,404
Apr 12, 201939.4439.5339.2039.2536.3021,268,720
Apr 11, 201939.4839.6239.2039.3036.3422,370,665
Apr 10, 201939.3939.4439.0139.2536.3024,419,231
Apr 09, 201939.6739.7639.2039.3936.4330,571,608
Apr 08, 201939.2039.5839.2039.5336.5630,395,341
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...