Taiwan Cement Corp. (1101.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 41.50 | 41.55 | 41.15 | 41.20 | 41.20 | 17,274,785 |
| 20 May 2022 | 41.45 | 41.95 | 41.15 | 41.15 | 41.15 | 36,375,006 |
| 19 May 2022 | 41.40 | 41.40 | 41.05 | 41.10 | 41.10 | 19,882,503 |
| 18 May 2022 | 41.60 | 41.70 | 41.10 | 41.60 | 41.60 | 27,567,842 |
| 17 May 2022 | 41.50 | 41.65 | 41.25 | 41.50 | 41.50 | 22,649,818 |
| 16 May 2022 | 41.60 | 41.70 | 41.00 | 41.25 | 41.25 | 23,690,312 |
| 13 May 2022 | 40.90 | 41.80 | 40.80 | 41.60 | 41.60 | 23,156,980 |
| 12 May 2022 | 42.50 | 42.55 | 40.80 | 40.80 | 40.80 | 41,882,414 |
| 11 May 2022 | 42.50 | 42.95 | 42.50 | 42.65 | 42.65 | 33,242,379 |
| 10 May 2022 | 44.00 | 44.10 | 43.65 | 43.85 | 43.85 | 19,385,896 |
| 09 May 2022 | 45.00 | 45.05 | 44.15 | 44.25 | 44.25 | 19,676,757 |
| 06 May 2022 | 45.35 | 45.35 | 45.10 | 45.10 | 45.10 | 14,700,631 |
| 05 May 2022 | 45.75 | 45.75 | 45.50 | 45.60 | 45.60 | 9,285,371 |
| 04 May 2022 | 45.35 | 45.60 | 45.25 | 45.50 | 45.50 | 10,109,515 |
| 03 May 2022 | 45.90 | 45.90 | 45.10 | 45.35 | 45.35 | 22,633,893 |
| 29 Apr 2022 | 46.20 | 46.45 | 45.90 | 45.90 | 45.90 | 18,945,457 |
| 28 Apr 2022 | 46.00 | 46.10 | 45.50 | 46.10 | 46.10 | 18,576,190 |
| 27 Apr 2022 | 46.15 | 46.15 | 45.70 | 45.80 | 45.80 | 21,224,658 |
| 26 Apr 2022 | 46.25 | 46.40 | 46.10 | 46.20 | 46.20 | 12,359,807 |
| 25 Apr 2022 | 46.35 | 46.40 | 46.05 | 46.10 | 46.10 | 17,596,841 |
| 22 Apr 2022 | 46.70 | 46.70 | 46.40 | 46.55 | 46.55 | 11,013,981 |
| 21 Apr 2022 | 46.85 | 47.15 | 46.50 | 46.80 | 46.80 | 14,491,326 |
| 20 Apr 2022 | 46.50 | 46.75 | 46.40 | 46.60 | 46.60 | 16,394,645 |
| 19 Apr 2022 | 46.50 | 46.60 | 46.20 | 46.35 | 46.35 | 18,713,398 |
| 18 Apr 2022 | 47.30 | 47.30 | 46.40 | 46.50 | 46.50 | 24,800,627 |
| 15 Apr 2022 | 47.50 | 47.55 | 47.05 | 47.10 | 47.10 | 22,141,104 |
| 14 Apr 2022 | 48.30 | 48.30 | 47.60 | 47.70 | 47.70 | 17,982,768 |
| 13 Apr 2022 | 48.15 | 48.60 | 47.75 | 48.00 | 48.00 | 20,121,499 |
| 12 Apr 2022 | 49.40 | 49.40 | 47.80 | 48.00 | 48.00 | 36,065,197 |
| 11 Apr 2022 | 49.80 | 49.95 | 49.10 | 49.45 | 49.45 | 8,011,379 |
| 08 Apr 2022 | 49.60 | 49.80 | 49.40 | 49.80 | 49.80 | 6,444,116 |
| 07 Apr 2022 | 49.80 | 50.20 | 49.50 | 49.55 | 49.55 | 11,161,134 |
| 06 Apr 2022 | 49.75 | 50.20 | 49.60 | 50.20 | 50.20 | 10,922,543 |
| 01 Apr 2022 | 49.70 | 50.00 | 49.45 | 49.75 | 49.75 | 9,853,120 |
| 31 Mar 2022 | 49.95 | 50.20 | 49.85 | 49.90 | 49.90 | 15,115,136 |
| 30 Mar 2022 | 49.85 | 50.00 | 49.70 | 49.85 | 49.85 | 9,613,159 |
| 29 Mar 2022 | 49.80 | 50.20 | 49.50 | 49.80 | 49.80 | 8,022,632 |
| 28 Mar 2022 | 49.40 | 49.75 | 49.10 | 49.70 | 49.70 | 8,511,706 |
| 25 Mar 2022 | 49.90 | 49.90 | 49.55 | 49.70 | 49.70 | 8,749,041 |
| 24 Mar 2022 | 49.65 | 49.95 | 49.45 | 49.95 | 49.95 | 14,026,198 |
| 23 Mar 2022 | 49.70 | 49.70 | 49.45 | 49.65 | 49.65 | 12,507,666 |
| 22 Mar 2022 | 49.70 | 49.75 | 49.30 | 49.70 | 49.70 | 10,984,140 |
| 21 Mar 2022 | 49.10 | 49.85 | 49.05 | 49.75 | 49.75 | 24,074,649 |
| 18 Mar 2022 | 48.10 | 48.95 | 48.10 | 48.95 | 48.95 | 31,199,608 |
| 17 Mar 2022 | 48.10 | 48.20 | 47.85 | 48.00 | 48.00 | 16,874,189 |
| 16 Mar 2022 | 47.95 | 48.00 | 47.65 | 47.85 | 47.85 | 11,263,327 |
| 15 Mar 2022 | 47.50 | 48.00 | 47.40 | 47.95 | 47.95 | 10,655,897 |
| 14 Mar 2022 | 47.45 | 47.70 | 47.40 | 47.55 | 47.55 | 8,102,209 |
| 11 Mar 2022 | 47.40 | 47.60 | 47.30 | 47.45 | 47.45 | 6,577,855 |
| 10 Mar 2022 | 47.25 | 47.70 | 47.20 | 47.60 | 47.60 | 9,412,524 |
| 09 Mar 2022 | 47.30 | 47.40 | 47.05 | 47.25 | 47.25 | 5,520,369 |
| 08 Mar 2022 | 47.00 | 47.15 | 46.85 | 46.95 | 46.95 | 15,636,101 |
| 07 Mar 2022 | 47.45 | 47.45 | 46.90 | 47.10 | 47.10 | 16,837,826 |
| 04 Mar 2022 | 47.80 | 47.85 | 47.50 | 47.65 | 47.65 | 10,988,135 |
| 03 Mar 2022 | 47.95 | 48.05 | 47.80 | 48.05 | 48.05 | 7,502,973 |
| 02 Mar 2022 | 47.80 | 48.00 | 47.60 | 48.00 | 48.00 | 8,139,769 |
| 01 Mar 2022 | 47.80 | 47.85 | 47.50 | 47.80 | 47.80 | 14,021,371 |
| 25 Feb 2022 | 47.20 | 47.50 | 46.90 | 47.35 | 47.35 | 14,561,404 |
| 24 Feb 2022 | 47.50 | 47.50 | 47.10 | 47.30 | 47.30 | 13,132,892 |
| 23 Feb 2022 | 47.70 | 47.85 | 47.45 | 47.65 | 47.65 | 8,046,736 |
| 22 Feb 2022 | 47.40 | 47.70 | 47.10 | 47.70 | 47.70 | 10,672,166 |
| 21 Feb 2022 | 47.35 | 47.75 | 47.15 | 47.60 | 47.60 | 8,208,657 |
| 18 Feb 2022 | 47.25 | 47.55 | 47.20 | 47.45 | 47.45 | 8,786,076 |
| 17 Feb 2022 | 47.15 | 47.55 | 47.10 | 47.45 | 47.45 | 10,673,300 |
| 16 Feb 2022 | 47.00 | 47.15 | 47.00 | 47.00 | 47.00 | 8,766,908 |
| 15 Feb 2022 | 47.05 | 47.10 | 46.80 | 47.00 | 47.00 | 5,450,045 |
| 14 Feb 2022 | 47.20 | 47.30 | 46.95 | 47.15 | 47.15 | 9,142,614 |
| 11 Feb 2022 | 47.30 | 47.55 | 47.15 | 47.55 | 47.55 | 6,847,397 |
| 10 Feb 2022 | 47.15 | 47.55 | 47.05 | 47.55 | 47.55 | 7,485,803 |
| 09 Feb 2022 | 46.95 | 47.30 | 46.90 | 47.30 | 47.30 | 7,977,517 |
| 08 Feb 2022 | 47.10 | 47.25 | 46.90 | 46.95 | 46.95 | 9,748,584 |
| 07 Feb 2022 | 46.55 | 47.10 | 46.00 | 47.10 | 47.10 | 17,041,884 |
| 26 Jan 2022 | 46.70 | 47.00 | 46.55 | 46.85 | 46.85 | 7,779,004 |
| 25 Jan 2022 | 47.00 | 47.05 | 46.60 | 46.80 | 46.80 | 16,161,193 |
| 24 Jan 2022 | 47.10 | 47.30 | 47.00 | 47.15 | 47.15 | 5,480,388 |
| 21 Jan 2022 | 47.50 | 47.65 | 47.15 | 47.40 | 47.40 | 9,475,077 |
| 20 Jan 2022 | 47.55 | 47.70 | 47.45 | 47.50 | 47.50 | 6,333,612 |
| 19 Jan 2022 | 47.60 | 47.70 | 47.50 | 47.60 | 47.60 | 5,120,115 |
| 18 Jan 2022 | 47.60 | 47.75 | 47.45 | 47.75 | 47.75 | 8,098,354 |
| 17 Jan 2022 | 47.55 | 47.70 | 47.35 | 47.60 | 47.60 | 9,080,855 |
| 14 Jan 2022 | 47.85 | 47.85 | 47.45 | 47.60 | 47.60 | 9,464,622 |
| 13 Jan 2022 | 47.50 | 47.95 | 47.40 | 47.95 | 47.95 | 13,857,617 |
| 12 Jan 2022 | 47.50 | 47.50 | 47.10 | 47.50 | 47.50 | 10,821,816 |
| 11 Jan 2022 | 47.10 | 47.50 | 47.10 | 47.50 | 47.50 | 11,060,011 |
| 10 Jan 2022 | 47.45 | 47.50 | 47.00 | 47.30 | 47.30 | 11,933,104 |
| 07 Jan 2022 | 47.60 | 47.65 | 47.20 | 47.45 | 47.45 | 10,934,031 |
| 06 Jan 2022 | 47.30 | 47.60 | 47.15 | 47.60 | 47.60 | 12,372,589 |
| 05 Jan 2022 | 47.10 | 47.30 | 47.00 | 47.15 | 47.15 | 9,717,876 |
| 04 Jan 2022 | 47.50 | 47.60 | 47.00 | 47.30 | 47.30 | 11,449,877 |
| 03 Jan 2022 | 48.05 | 48.15 | 47.35 | 47.45 | 47.45 | 12,357,128 |
| 30 Dec 2021 | 48.15 | 48.20 | 48.00 | 48.00 | 48.00 | 4,623,517 |
| 29 Dec 2021 | 48.15 | 48.25 | 48.05 | 48.15 | 48.15 | 5,318,041 |
| 28 Dec 2021 | 48.10 | 48.15 | 47.95 | 48.15 | 48.15 | 7,785,488 |
| 27 Dec 2021 | 47.90 | 48.10 | 47.90 | 48.10 | 48.10 | 5,721,480 |
| 24 Dec 2021 | 47.75 | 47.95 | 47.75 | 47.90 | 47.90 | 5,989,101 |
| 23 Dec 2021 | 47.30 | 47.70 | 47.30 | 47.70 | 47.70 | 9,379,677 |
| 22 Dec 2021 | 47.40 | 47.45 | 47.20 | 47.40 | 47.40 | 5,465,412 |
| 21 Dec 2021 | 47.40 | 47.45 | 47.10 | 47.25 | 47.25 | 5,673,430 |
| 20 Dec 2021 | 47.45 | 47.50 | 47.10 | 47.40 | 47.40 | 11,315,002 |
| 17 Dec 2021 | 46.95 | 47.60 | 46.90 | 47.45 | 47.45 | 18,510,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
