Taiwan Cement Corp. (1101B.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 10:53AM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1,000 |
| 26 Apr 2024 | 48.35 | 48.40 | 48.35 | 48.40 | 48.40 | 2,000 |
| 25 Apr 2024 | 47.95 | 48.40 | 47.85 | 48.40 | 48.40 | 22,000 |
| 24 Apr 2024 | 48.15 | 48.40 | 48.05 | 48.35 | 48.35 | 17,000 |
| 23 Apr 2024 | 48.25 | 48.45 | 47.60 | 48.45 | 48.45 | 24,754 |
| 22 Apr 2024 | 48.30 | 48.55 | 48.30 | 48.55 | 48.55 | 2,000 |
| 19 Apr 2024 | 48.30 | 48.55 | 48.05 | 48.55 | 48.55 | 24,000 |
| 18 Apr 2024 | 48.30 | 48.65 | 48.30 | 48.65 | 48.65 | 11,000 |
| 17 Apr 2024 | 48.60 | 48.65 | 48.60 | 48.65 | 48.65 | 3,047 |
| 16 Apr 2024 | 48.60 | 48.65 | 48.60 | 48.65 | 48.65 | 17,000 |
| 15 Apr 2024 | 48.30 | 48.65 | 48.25 | 48.65 | 48.65 | 18,040 |
| 12 Apr 2024 | 48.65 | 48.70 | 48.65 | 48.70 | 48.70 | 5,000 |
| 11 Apr 2024 | 48.30 | 48.70 | 48.30 | 48.70 | 48.70 | 15,493 |
| 10 Apr 2024 | 48.30 | 48.65 | 48.30 | 48.65 | 48.65 | 13,000 |
| 09 Apr 2024 | 48.30 | 48.50 | 48.25 | 48.50 | 48.50 | 5,357 |
| 08 Apr 2024 | 48.60 | 48.75 | 48.50 | 48.75 | 48.75 | 12,295 |
| 03 Apr 2024 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | 2,000 |
| 02 Apr 2024 | 48.45 | 48.50 | 48.40 | 48.40 | 48.40 | 10,000 |
| 01 Apr 2024 | 48.85 | 48.85 | 48.50 | 48.75 | 48.75 | 16,000 |
| 29 Mar 2024 | 48.50 | 48.55 | 48.50 | 48.50 | 48.50 | 8,000 |
| 28 Mar 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.75 | 16,000 |
| 27 Mar 2024 | 48.60 | 48.80 | 48.50 | 48.80 | 48.80 | 27,763 |
| 26 Mar 2024 | 48.55 | 49.00 | 48.55 | 49.00 | 49.00 | 28,000 |
| 25 Mar 2024 | 48.70 | 48.95 | 48.60 | 48.90 | 48.90 | 39,181 |
| 22 Mar 2024 | 48.80 | 49.00 | 48.60 | 49.00 | 49.00 | 32,065 |
| 21 Mar 2024 | 48.80 | 49.20 | 48.75 | 49.15 | 49.15 | 24,257 |
| 20 Mar 2024 | 48.95 | 49.30 | 48.70 | 49.30 | 49.30 | 42,068 |
| 19 Mar 2024 | 48.90 | 49.40 | 48.85 | 49.40 | 49.40 | 44,055 |
| 18 Mar 2024 | 49.35 | 49.40 | 49.35 | 49.40 | 49.40 | 6,015 |
| 15 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3,035 |
| 14 Mar 2024 | 49.35 | 49.40 | 49.35 | 49.40 | 49.40 | 3,119 |
| 13 Mar 2024 | 49.35 | 49.40 | 49.35 | 49.40 | 49.40 | 3,000 |
| 12 Mar 2024 | 49.35 | 49.40 | 49.35 | 49.40 | 49.40 | 3,050 |
| 11 Mar 2024 | 49.35 | 49.40 | 49.35 | 49.40 | 49.40 | 5,000 |
| 08 Mar 2024 | 48.95 | 49.40 | 48.85 | 49.40 | 49.40 | 7,105 |
| 07 Mar 2024 | 49.30 | 49.40 | 49.20 | 49.40 | 49.40 | 7,403 |
| 06 Mar 2024 | 49.30 | 49.40 | 48.95 | 49.40 | 49.40 | 15,131 |
| 05 Mar 2024 | 49.30 | 49.40 | 49.30 | 49.40 | 49.40 | 4,451 |
| 04 Mar 2024 | 49.40 | 49.40 | 49.20 | 49.40 | 49.40 | 19,179 |
| 01 Mar 2024 | 48.95 | 49.30 | 48.95 | 49.30 | 49.30 | 10,030 |
| 29 Feb 2024 | 49.40 | 49.40 | 48.85 | 49.30 | 49.30 | 12,000 |
| 27 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1,000 |
| 26 Feb 2024 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | 6,103 |
| 23 Feb 2024 | 49.40 | 49.40 | 48.80 | 49.00 | 49.00 | 25,013 |
| 22 Feb 2024 | 49.25 | 49.30 | 49.25 | 49.30 | 49.30 | 36,494 |
| 21 Feb 2024 | 49.25 | 49.30 | 49.25 | 49.30 | 49.30 | 7,000 |
| 20 Feb 2024 | 49.25 | 49.30 | 49.20 | 49.30 | 49.30 | 74,039 |
| 19 Feb 2024 | 49.20 | 49.25 | 49.20 | 49.25 | 49.25 | 2,094 |
| 16 Feb 2024 | 49.15 | 49.20 | 49.15 | 49.20 | 49.20 | 2,090 |
| 15 Feb 2024 | 49.10 | 49.20 | 49.00 | 49.20 | 49.20 | 11,035 |
| 05 Feb 2024 | 48.70 | 49.20 | 48.70 | 49.20 | 49.20 | 5,383 |
| 02 Feb 2024 | 49.10 | 49.20 | 49.10 | 49.20 | 49.20 | 70,028 |
| 01 Feb 2024 | 49.10 | 49.15 | 48.60 | 49.15 | 49.15 | 8,000 |
| 31 Jan 2024 | 49.15 | 49.20 | 49.15 | 49.15 | 49.15 | 4,000 |
| 30 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 21,051 |
| 29 Jan 2024 | 49.15 | 49.20 | 49.15 | 49.20 | 49.20 | 2,041 |
| 26 Jan 2024 | 49.10 | 49.15 | 49.10 | 49.15 | 49.15 | 20,000 |
| 25 Jan 2024 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | 27,028 |
| 24 Jan 2024 | 48.95 | 49.05 | 48.95 | 49.05 | 49.05 | 3,000 |
| 23 Jan 2024 | 48.95 | 49.05 | 48.95 | 49.05 | 49.05 | 4,000 |
| 22 Jan 2024 | 48.60 | 49.05 | 48.60 | 49.05 | 49.05 | 3,249 |
| 19 Jan 2024 | 49.00 | 49.05 | 49.00 | 49.05 | 49.05 | 9,000 |
| 18 Jan 2024 | 49.05 | 49.10 | 49.00 | 49.05 | 49.05 | 5,000 |
| 17 Jan 2024 | 49.00 | 49.10 | 49.00 | 49.00 | 49.00 | 31,000 |
| 16 Jan 2024 | 48.95 | 49.00 | 48.95 | 49.00 | 49.00 | 24,000 |
| 15 Jan 2024 | 48.95 | 49.00 | 48.95 | 49.00 | 49.00 | 11,000 |
| 12 Jan 2024 | 48.80 | 48.95 | 48.80 | 48.95 | 48.95 | 14,000 |
| 11 Jan 2024 | 48.55 | 48.80 | 48.50 | 48.80 | 48.80 | 11,000 |
| 10 Jan 2024 | 48.10 | 48.60 | 48.10 | 48.60 | 48.60 | 2,002 |
| 09 Jan 2024 | 48.50 | 48.60 | 48.50 | 48.60 | 48.60 | 3,000 |
| 08 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 05 Jan 2024 | 48.40 | 48.50 | 48.40 | 48.50 | 48.50 | 4,000 |
| 04 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 03 Jan 2024 | 48.40 | 48.50 | 48.40 | 48.50 | 48.50 | 11,000 |
| 02 Jan 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1,136 |
| 29 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 51,665 |
| 28 Dec 2023 | 48.40 | 48.45 | 48.35 | 48.40 | 48.40 | 65,008 |
| 27 Dec 2023 | 48.45 | 48.45 | 48.35 | 48.40 | 48.40 | 3,000 |
| 26 Dec 2023 | 48.35 | 48.45 | 48.10 | 48.35 | 48.35 | 55,000 |
| 25 Dec 2023 | 48.00 | 48.45 | 48.00 | 48.45 | 48.45 | 4,069 |
| 22 Dec 2023 | 48.25 | 48.50 | 48.25 | 48.50 | 48.50 | 7,303 |
| 21 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 20 Dec 2023 | 48.30 | 48.40 | 48.25 | 48.40 | 48.40 | 144,325 |
| 19 Dec 2023 | 48.25 | 48.30 | 48.25 | 48.30 | 48.30 | 107,080 |
| 18 Dec 2023 | 48.20 | 48.25 | 48.15 | 48.25 | 48.25 | 68,957 |
| 15 Dec 2023 | 48.20 | 48.25 | 48.20 | 48.25 | 48.25 | 12,000 |
| 14 Dec 2023 | 48.25 | 48.25 | 48.00 | 48.25 | 48.25 | 24,000 |
| 13 Dec 2023 | 48.30 | 48.30 | 48.10 | 48.30 | 48.30 | 60,076 |
| 12 Dec 2023 | 48.15 | 48.30 | 48.15 | 48.30 | 48.30 | 5,068 |
| 11 Dec 2023 | 48.25 | 48.25 | 48.20 | 48.25 | 48.25 | 6,000 |
| 08 Dec 2023 | 48.15 | 48.20 | 48.15 | 48.20 | 48.20 | 8,017 |
| 07 Dec 2023 | 48.10 | 48.15 | 48.10 | 48.15 | 48.15 | 5,000 |
| 06 Dec 2023 | 48.00 | 48.10 | 48.00 | 48.10 | 48.10 | 5,000 |
| 05 Dec 2023 | 47.90 | 48.00 | 47.80 | 48.00 | 48.00 | 43,000 |
| 04 Dec 2023 | 47.90 | 47.90 | 47.85 | 47.90 | 47.90 | 16,000 |
| 01 Dec 2023 | 47.90 | 47.90 | 47.80 | 47.90 | 47.90 | 14,016 |
| 30 Nov 2023 | 47.85 | 47.90 | 47.85 | 47.90 | 47.90 | 21,000 |
| 29 Nov 2023 | 47.85 | 47.85 | 47.60 | 47.85 | 47.85 | 9,000 |
| 28 Nov 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1,021 |
| 27 Nov 2023 | 47.70 | 47.85 | 47.65 | 47.85 | 47.85 | 19,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.