UK markets close in 30 minutes

Taiwan Cement Corp. (1101.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
41.20+0.05 (+0.12%)
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
23 May 202241.5041.5541.1541.2041.2017,274,785
20 May 202241.4541.9541.1541.1541.1536,375,006
19 May 202241.4041.4041.0541.1041.1019,882,503
18 May 202241.6041.7041.1041.6041.6027,567,842
17 May 202241.5041.6541.2541.5041.5022,649,818
16 May 202241.6041.7041.0041.2541.2523,690,312
13 May 202240.9041.8040.8041.6041.6023,156,980
12 May 202242.5042.5540.8040.8040.8041,882,414
11 May 202242.5042.9542.5042.6542.6533,242,379
10 May 202244.0044.1043.6543.8543.8519,385,896
09 May 202245.0045.0544.1544.2544.2519,676,757
06 May 202245.3545.3545.1045.1045.1014,700,631
05 May 202245.7545.7545.5045.6045.609,285,371
04 May 202245.3545.6045.2545.5045.5010,109,515
03 May 202245.9045.9045.1045.3545.3522,633,893
29 Apr 202246.2046.4545.9045.9045.9018,945,457
28 Apr 202246.0046.1045.5046.1046.1018,576,190
27 Apr 202246.1546.1545.7045.8045.8021,224,658
26 Apr 202246.2546.4046.1046.2046.2012,359,807
25 Apr 202246.3546.4046.0546.1046.1017,596,841
22 Apr 202246.7046.7046.4046.5546.5511,013,981
21 Apr 202246.8547.1546.5046.8046.8014,491,326
20 Apr 202246.5046.7546.4046.6046.6016,394,645
19 Apr 202246.5046.6046.2046.3546.3518,713,398
18 Apr 202247.3047.3046.4046.5046.5024,800,627
15 Apr 202247.5047.5547.0547.1047.1022,141,104
14 Apr 202248.3048.3047.6047.7047.7017,982,768
13 Apr 202248.1548.6047.7548.0048.0020,121,499
12 Apr 202249.4049.4047.8048.0048.0036,065,197
11 Apr 202249.8049.9549.1049.4549.458,011,379
08 Apr 202249.6049.8049.4049.8049.806,444,116
07 Apr 202249.8050.2049.5049.5549.5511,161,134
06 Apr 202249.7550.2049.6050.2050.2010,922,543
01 Apr 202249.7050.0049.4549.7549.759,853,120
31 Mar 202249.9550.2049.8549.9049.9015,115,136
30 Mar 202249.8550.0049.7049.8549.859,613,159
29 Mar 202249.8050.2049.5049.8049.808,022,632
28 Mar 202249.4049.7549.1049.7049.708,511,706
25 Mar 202249.9049.9049.5549.7049.708,749,041
24 Mar 202249.6549.9549.4549.9549.9514,026,198
23 Mar 202249.7049.7049.4549.6549.6512,507,666
22 Mar 202249.7049.7549.3049.7049.7010,984,140
21 Mar 202249.1049.8549.0549.7549.7524,074,649
18 Mar 202248.1048.9548.1048.9548.9531,199,608
17 Mar 202248.1048.2047.8548.0048.0016,874,189
16 Mar 202247.9548.0047.6547.8547.8511,263,327
15 Mar 202247.5048.0047.4047.9547.9510,655,897
14 Mar 202247.4547.7047.4047.5547.558,102,209
11 Mar 202247.4047.6047.3047.4547.456,577,855
10 Mar 202247.2547.7047.2047.6047.609,412,524
09 Mar 202247.3047.4047.0547.2547.255,520,369
08 Mar 202247.0047.1546.8546.9546.9515,636,101
07 Mar 202247.4547.4546.9047.1047.1016,837,826
04 Mar 202247.8047.8547.5047.6547.6510,988,135
03 Mar 202247.9548.0547.8048.0548.057,502,973
02 Mar 202247.8048.0047.6048.0048.008,139,769
01 Mar 202247.8047.8547.5047.8047.8014,021,371
25 Feb 202247.2047.5046.9047.3547.3514,561,404
24 Feb 202247.5047.5047.1047.3047.3013,132,892
23 Feb 202247.7047.8547.4547.6547.658,046,736
22 Feb 202247.4047.7047.1047.7047.7010,672,166
21 Feb 202247.3547.7547.1547.6047.608,208,657
18 Feb 202247.2547.5547.2047.4547.458,786,076
17 Feb 202247.1547.5547.1047.4547.4510,673,300
16 Feb 202247.0047.1547.0047.0047.008,766,908
15 Feb 202247.0547.1046.8047.0047.005,450,045
14 Feb 202247.2047.3046.9547.1547.159,142,614
11 Feb 202247.3047.5547.1547.5547.556,847,397
10 Feb 202247.1547.5547.0547.5547.557,485,803
09 Feb 202246.9547.3046.9047.3047.307,977,517
08 Feb 202247.1047.2546.9046.9546.959,748,584
07 Feb 202246.5547.1046.0047.1047.1017,041,884
26 Jan 202246.7047.0046.5546.8546.857,779,004
25 Jan 202247.0047.0546.6046.8046.8016,161,193
24 Jan 202247.1047.3047.0047.1547.155,480,388
21 Jan 202247.5047.6547.1547.4047.409,475,077
20 Jan 202247.5547.7047.4547.5047.506,333,612
19 Jan 202247.6047.7047.5047.6047.605,120,115
18 Jan 202247.6047.7547.4547.7547.758,098,354
17 Jan 202247.5547.7047.3547.6047.609,080,855
14 Jan 202247.8547.8547.4547.6047.609,464,622
13 Jan 202247.5047.9547.4047.9547.9513,857,617
12 Jan 202247.5047.5047.1047.5047.5010,821,816
11 Jan 202247.1047.5047.1047.5047.5011,060,011
10 Jan 202247.4547.5047.0047.3047.3011,933,104
07 Jan 202247.6047.6547.2047.4547.4510,934,031
06 Jan 202247.3047.6047.1547.6047.6012,372,589
05 Jan 202247.1047.3047.0047.1547.159,717,876
04 Jan 202247.5047.6047.0047.3047.3011,449,877
03 Jan 202248.0548.1547.3547.4547.4512,357,128
30 Dec 202148.1548.2048.0048.0048.004,623,517
29 Dec 202148.1548.2548.0548.1548.155,318,041
28 Dec 202148.1048.1547.9548.1548.157,785,488
27 Dec 202147.9048.1047.9048.1048.105,721,480
24 Dec 202147.7547.9547.7547.9047.905,989,101
23 Dec 202147.3047.7047.3047.7047.709,379,677
22 Dec 202147.4047.4547.2047.4047.405,465,412
21 Dec 202147.4047.4547.1047.2547.255,673,430
20 Dec 202147.4547.5047.1047.4047.4011,315,002
17 Dec 202146.9547.6046.9047.4547.4518,510,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...