Taiwan Cement Corp (1101.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 24.30 | 24.75 | 24.30 | 24.35 | +0.00% | 18,347,359 |
| 2026-08-06 | 23.95 | 24.60 | 23.95 | 24.35 | +1.25% | 28,163,675 |
| 2026-08-05 | 23.70 | 24.05 | 23.55 | 24.05 | +2.12% | 20,286,439 |
| 2026-08-04 | 23.60 | 23.70 | 23.45 | 23.55 | -1.05% | 25,233,047 |
| 2026-08-03 | 24.25 | 24.25 | 23.75 | 23.80 | -2.06% | 40,842,348 |
| 2026-07-31 | 24.35 | 24.80 | 24.25 | 24.30 | +1.04% | 24,547,043 |
| 2026-07-30 | 24.45 | 24.50 | 24.00 | 24.05 | -1.23% | 26,541,073 |
| 2026-07-29 | 24.90 | 25.05 | 23.95 | 24.35 | -1.81% | 47,088,986 |
| 2026-07-28 | 24.30 | 24.85 | 24.15 | 24.80 | +1.64% | 49,667,756 |
| 2026-07-27 | 24.05 | 24.50 | 23.90 | 24.40 | +2.52% | 34,409,711 |
| 2026-07-24 | 23.80 | 24.10 | 23.80 | 23.80 | -0.83% | 12,016,057 |
| 2026-07-23 | 23.90 | 24.20 | 23.75 | 24.00 | +0.63% | 17,221,929 |
| 2026-07-22 | 24.00 | 24.20 | 23.75 | 23.85 | -0.83% | 15,170,441 |
| 2026-07-21 | 24.00 | 24.20 | 23.75 | 24.05 | +1.05% | 18,563,260 |
| 2026-07-20 | 24.00 | 24.40 | 23.60 | 23.80 | +1.28% | 43,070,687 |
| 2026-07-17 | 23.70 | 24.20 | 23.50 | 23.50 | -1.88% | 38,758,135 |
| 2026-07-16 | 23.50 | 24.10 | 23.45 | 23.95 | +1.70% | 27,748,172 |
| 2026-07-15 | 22.80 | 23.60 | 22.70 | 23.55 | +3.74% | 30,018,898 |
| 2026-07-14 | 22.85 | 22.90 | 22.40 | 22.70 | -0.66% | 26,427,507 |
| 2026-07-13 | 22.95 | 23.05 | 22.70 | 22.85 | +0.66% | 26,049,477 |
| 2026-07-10 | 22.70 | 22.70 | 22.70 | 22.70 | +0.00% | 0 |
| 2026-07-09 | 23.15 | 23.20 | 22.70 | 22.70 | -1.73% | 39,264,213 |
| 2026-07-08 | 23.40 | 23.55 | 23.10 | 23.10 | -1.28% | 18,535,050 |
| 2026-07-07 | 23.65 | 23.70 | 23.25 | 23.40 | -1.27% | 33,101,258 |
| 2026-07-06 | 23.80 | 23.90 | 23.65 | 23.70 | +0.21% | 15,739,609 |
| 2026-07-03 | 23.10 | 23.90 | 23.10 | 23.65 | +2.38% | 28,010,770 |
| 2026-07-02 | 23.00 | 23.30 | 22.90 | 23.10 | +0.43% | 25,986,998 |
| 2026-07-01 | 23.45 | 23.55 | 23.00 | 23.00 | -4.37% | 48,545,561 |
| 2026-06-30 | 24.30 | 24.35 | 24.05 | 24.05 | -0.41% | 37,835,920 |
| 2026-06-29 | 24.70 | 24.70 | 24.10 | 24.15 | +0.00% | 25,527,704 |
| 2026-06-26 | 24.60 | 24.75 | 24.15 | 24.15 | -1.83% | 34,339,259 |
| 2026-06-25 | 24.25 | 25.15 | 24.20 | 24.60 | +1.65% | 37,336,053 |
| 2026-06-24 | 24.15 | 24.35 | 24.00 | 24.20 | +0.21% | 26,048,783 |
| 2026-06-23 | 24.35 | 24.50 | 24.05 | 24.15 | -0.82% | 34,654,839 |
| 2026-06-22 | 24.55 | 24.65 | 24.20 | 24.35 | -0.61% | 40,283,887 |
| 2026-06-18 | 24.60 | 24.80 | 24.50 | 24.50 | -0.20% | 32,266,383 |
| 2026-06-17 | 24.50 | 24.80 | 24.45 | 24.55 | +0.20% | 26,169,052 |
| 2026-06-16 | 25.00 | 25.10 | 24.50 | 24.50 | -1.41% | 30,662,729 |
| 2026-06-15 | 24.95 | 25.40 | 24.80 | 24.85 | +1.22% | 40,818,507 |
| 2026-06-12 | 24.35 | 24.85 | 24.25 | 24.55 | +1.24% | 30,074,521 |
| 2026-06-11 | 23.95 | 24.35 | 23.80 | 24.25 | +1.46% | 31,845,156 |
| 2026-06-10 | 23.95 | 24.25 | 23.85 | 23.90 | -0.21% | 31,867,863 |
| 2026-06-09 | 23.90 | 24.15 | 23.85 | 23.95 | +0.42% | 27,262,588 |
| 2026-06-08 | 23.85 | 24.00 | 23.55 | 23.85 | -2.25% | 51,621,888 |
| 2026-06-05 | 24.50 | 24.60 | 24.20 | 24.40 | -0.20% | 31,198,254 |
| 2026-06-04 | 24.90 | 24.95 | 24.45 | 24.45 | -1.61% | 37,059,193 |
| 2026-06-03 | 24.65 | 25.20 | 24.45 | 24.85 | +0.81% | 45,064,564 |
| 2026-06-02 | 24.55 | 24.80 | 24.40 | 24.65 | +0.41% | 32,924,609 |
| 2026-06-01 | 24.40 | 24.70 | 24.20 | 24.55 | +0.61% | 35,320,906 |
| 2026-05-29 | 24.10 | 24.40 | 23.90 | 24.40 | +3.17% | 49,234,811 |
| 2026-05-28 | 23.85 | 24.00 | 23.65 | 23.65 | -0.84% | 35,669,672 |
| 2026-05-27 | 23.95 | 24.05 | 23.80 | 23.85 | -0.42% | 29,612,517 |
| 2026-05-26 | 24.30 | 24.60 | 23.95 | 23.95 | -1.44% | 31,169,125 |
| 2026-05-25 | 24.10 | 24.45 | 23.95 | 24.30 | +0.83% | 33,569,316 |
| 2026-05-22 | 24.20 | 24.20 | 23.95 | 24.10 | -0.41% | 22,327,762 |
| 2026-05-21 | 24.15 | 24.35 | 23.95 | 24.20 | +0.21% | 19,930,806 |
| 2026-05-20 | 24.30 | 24.40 | 24.00 | 24.15 | -0.21% | 25,178,680 |
| 2026-05-19 | 24.10 | 24.40 | 24.10 | 24.20 | +0.62% | 27,764,503 |
| 2026-05-18 | 24.10 | 24.15 | 23.70 | 24.05 | -0.21% | 31,639,746 |
| 2026-05-15 | 24.60 | 24.65 | 24.00 | 24.10 | -1.83% | 30,054,282 |
| 2026-05-14 | 24.65 | 24.80 | 24.40 | 24.55 | -0.61% | 29,275,229 |
| 2026-05-13 | 24.95 | 25.00 | 24.70 | 24.70 | -1.00% | 24,848,843 |
| 2026-05-12 | 25.45 | 25.50 | 24.85 | 24.95 | -1.77% | 28,138,616 |
| 2026-05-11 | 25.15 | 25.65 | 25.05 | 25.40 | +1.60% | 23,655,320 |
| 2026-05-08 | 25.60 | 25.70 | 24.95 | 25.00 | -1.96% | 27,475,371 |
| 2026-05-07 | 25.25 | 25.70 | 24.95 | 25.50 | +1.80% | 37,146,263 |
| 2026-05-06 | 24.25 | 25.40 | 24.10 | 25.05 | +3.94% | 44,325,827 |
| 2026-05-05 | 24.45 | 24.50 | 24.05 | 24.10 | -1.43% | 28,703,602 |
| 2026-05-04 | 24.55 | 24.80 | 24.30 | 24.45 | -0.20% | 30,764,555 |
| 2026-04-30 | 24.50 | 24.75 | 24.45 | 24.50 | +0.00% | 21,119,533 |
| 2026-04-29 | 24.70 | 24.70 | 24.40 | 24.50 | +0.41% | 22,904,035 |
| 2026-04-28 | 24.60 | 24.85 | 24.30 | 24.40 | +0.21% | 23,112,977 |
| 2026-04-27 | 24.20 | 24.60 | 24.15 | 24.35 | -0.41% | 26,989,949 |
| 2026-04-24 | 24.60 | 24.60 | 24.30 | 24.45 | -0.41% | 28,118,446 |
| 2026-04-23 | 24.50 | 24.65 | 24.20 | 24.55 | +0.20% | 33,883,190 |
| 2026-04-22 | 24.75 | 24.90 | 24.40 | 24.50 | -1.01% | 20,378,858 |
| 2026-04-21 | 25.00 | 25.00 | 24.70 | 24.75 | -0.20% | 12,990,987 |
| 2026-04-20 | 25.05 | 25.10 | 24.70 | 24.80 | -1.20% | 15,858,924 |
| 2026-04-17 | 25.10 | 25.15 | 24.85 | 25.10 | +0.40% | 18,112,399 |
| 2026-04-16 | 24.75 | 25.20 | 24.60 | 25.00 | +1.63% | 21,635,027 |
| 2026-04-15 | 25.40 | 25.45 | 24.55 | 24.60 | -2.77% | 33,314,053 |
| 2026-04-14 | 25.35 | 25.45 | 25.15 | 25.30 | +0.20% | 24,275,678 |
| 2026-04-13 | 25.50 | 25.55 | 24.90 | 25.25 | -0.59% | 25,129,970 |
| 2026-04-10 | 25.35 | 26.40 | 25.25 | 25.40 | +1.20% | 52,588,251 |
| 2026-04-09 | 25.50 | 25.75 | 24.80 | 25.10 | -1.18% | 48,568,996 |
| 2026-04-08 | 24.10 | 25.70 | 23.70 | 25.40 | +5.83% | 65,412,281 |
| 2026-04-07 | 23.80 | 24.00 | 23.45 | 24.00 | +1.27% | 31,986,203 |
| 2026-04-02 | 23.75 | 23.90 | 23.50 | 23.70 | +0.00% | 26,262,878 |
| 2026-04-01 | 23.45 | 23.75 | 23.30 | 23.70 | +3.04% | 31,238,487 |
| 2026-03-31 | 22.55 | 23.05 | 22.50 | 23.00 | +2.00% | 40,466,740 |
| 2026-03-30 | 22.45 | 22.75 | 22.40 | 22.55 | -1.10% | 18,137,367 |
| 2026-03-27 | 22.80 | 22.95 | 22.70 | 22.80 | -0.22% | 13,354,657 |
| 2026-03-26 | 23.00 | 23.45 | 22.85 | 22.85 | -0.65% | 24,474,892 |
| 2026-03-25 | 23.30 | 23.30 | 22.50 | 23.00 | +2.00% | 27,346,849 |
| 2026-03-24 | 23.00 | 23.05 | 22.55 | 22.55 | -1.10% | 28,252,426 |
| 2026-03-23 | 23.15 | 23.15 | 22.60 | 22.80 | -3.18% | 34,916,316 |
| 2026-03-20 | 23.90 | 24.20 | 23.30 | 23.55 | -1.46% | 53,872,989 |
| 2026-03-19 | 24.50 | 24.55 | 23.85 | 23.90 | -2.65% | 36,583,185 |
| 2026-03-18 | 24.75 | 24.75 | 24.30 | 24.55 | +0.41% | 24,967,933 |
| 2026-03-17 | 24.70 | 24.70 | 24.40 | 24.45 | -0.61% | 18,236,248 |
| 2026-03-16 | 24.60 | 24.80 | 24.35 | 24.60 | +0.00% | 26,286,146 |
| 2026-03-13 | 24.90 | 25.00 | 24.55 | 24.60 | -1.99% | 22,486,229 |
| 2026-03-12 | 24.90 | 25.20 | 24.60 | 25.10 | +0.40% | 24,868,633 |
| 2026-03-11 | 24.45 | 25.10 | 24.35 | 25.00 | +3.09% | 21,688,647 |
| 2026-03-10 | 24.65 | 24.80 | 24.10 | 24.25 | -0.21% | 22,193,372 |
| 2026-03-09 | 24.35 | 24.60 | 23.85 | 24.30 | -3.38% | 43,390,757 |
| 2026-03-06 | 24.65 | 25.25 | 24.55 | 25.15 | +1.41% | 19,734,814 |
| 2026-03-05 | 25.20 | 25.30 | 24.40 | 24.80 | -0.80% | 50,381,002 |
| 2026-03-04 | 25.40 | 25.45 | 24.80 | 25.00 | -3.47% | 50,062,143 |
| 2026-03-03 | 26.35 | 26.40 | 25.55 | 25.90 | -1.71% | 34,699,341 |
| 2026-03-02 | 26.10 | 26.50 | 26.05 | 26.35 | -0.19% | 24,587,748 |
| 2026-02-26 | 26.40 | 26.50 | 26.05 | 26.40 | -0.56% | 34,867,199 |
| 2026-02-25 | 26.45 | 26.65 | 26.25 | 26.55 | +0.38% | 24,233,611 |
| 2026-02-24 | 26.10 | 26.50 | 26.10 | 26.45 | +1.34% | 27,219,778 |
| 2026-02-23 | 25.95 | 26.30 | 25.70 | 26.10 | +1.16% | 30,079,133 |
| 2026-02-11 | 25.60 | 26.10 | 25.55 | 25.80 | +1.18% | 22,932,021 |
| 2026-02-10 | 25.45 | 25.65 | 25.20 | 25.50 | +0.39% | 14,105,806 |
| 2026-02-09 | 25.55 | 25.70 | 25.35 | 25.40 | +0.20% | 20,181,719 |
| 2026-02-06 | 25.70 | 25.75 | 25.25 | 25.35 | -1.36% | 27,065,603 |
| 2026-02-05 | 25.80 | 26.10 | 25.65 | 25.70 | -0.39% | 27,516,963 |
| 2026-02-04 | 25.50 | 26.00 | 25.40 | 25.80 | +0.78% | 18,926,200 |
| 2026-02-03 | 26.10 | 26.15 | 25.55 | 25.60 | -1.16% | 33,233,894 |
| 2026-02-02 | 26.25 | 26.25 | 25.70 | 25.90 | -1.89% | 48,012,418 |
| 2026-01-30 | 26.50 | 26.75 | 26.10 | 26.40 | -0.38% | 41,149,007 |
| 2026-01-29 | 26.35 | 26.85 | 26.30 | 26.50 | +0.57% | 41,317,777 |
| 2026-01-28 | 26.10 | 26.45 | 25.85 | 26.35 | +1.15% | 33,048,415 |
| 2026-01-27 | 26.50 | 26.95 | 25.95 | 26.05 | -0.76% | 40,124,923 |
| 2026-01-26 | 25.70 | 26.40 | 25.65 | 26.25 | +2.14% | 43,646,794 |
| 2026-01-23 | 25.90 | 25.95 | 25.60 | 25.70 | +0.00% | 37,401,496 |
| 2026-01-22 | 26.25 | 26.70 | 25.20 | 25.70 | -1.72% | 89,808,965 |
| 2026-01-21 | 25.75 | 26.45 | 25.50 | 26.15 | +1.16% | 57,621,164 |
| 2026-01-20 | 26.25 | 26.25 | 25.45 | 25.85 | -1.34% | 55,178,149 |
| 2026-01-19 | 25.00 | 26.45 | 24.90 | 26.20 | +4.80% | 80,069,393 |
| 2026-01-16 | 25.25 | 25.30 | 24.90 | 25.00 | +0.00% | 35,913,609 |
| 2026-01-15 | 25.00 | 25.60 | 24.85 | 25.00 | +0.20% | 38,115,112 |
| 2026-01-14 | 25.25 | 25.80 | 24.80 | 24.95 | +0.00% | 64,087,257 |
| 2026-01-13 | 25.40 | 25.40 | 24.70 | 24.95 | +0.00% | 64,364,850 |
| 2026-01-12 | 23.85 | 25.10 | 23.80 | 24.95 | +5.50% | 97,689,135 |
| 2026-01-09 | 23.50 | 23.65 | 23.35 | 23.65 | +0.85% | 31,683,620 |
| 2026-01-08 | 23.70 | 23.90 | 23.35 | 23.45 | -0.85% | 25,860,876 |
| 2026-01-07 | 23.00 | 23.65 | 22.95 | 23.65 | +2.83% | 34,923,220 |
| 2026-01-06 | 23.15 | 23.20 | 22.85 | 23.00 | -0.43% | 30,999,045 |
| 2026-01-05 | 23.00 | 23.30 | 23.00 | 23.10 | +0.43% | 30,286,607 |
| 2026-01-02 | 23.35 | 23.35 | 22.80 | 23.00 | -0.86% | 29,582,411 |
| 2025-12-31 | 23.65 | 23.70 | 23.20 | 23.20 | -1.69% | 20,429,187 |
| 2025-12-30 | 23.30 | 23.65 | 23.15 | 23.60 | +1.29% | 27,365,909 |
| 2025-12-29 | 22.95 | 23.65 | 22.95 | 23.30 | +2.19% | 46,478,643 |
| 2025-12-26 | 22.60 | 22.90 | 22.50 | 22.80 | +0.88% | 12,570,218 |
| 2025-12-24 | 22.65 | 22.85 | 22.60 | 22.60 | -0.22% | 11,781,409 |
| 2025-12-23 | 22.70 | 22.70 | 22.50 | 22.65 | +0.22% | 8,251,183 |
| 2025-12-22 | 22.75 | 22.90 | 22.50 | 22.60 | +0.44% | 15,356,456 |
| 2025-12-19 | 22.35 | 22.70 | 22.15 | 22.50 | +1.35% | 39,015,487 |
| 2025-12-18 | 22.25 | 22.35 | 22.10 | 22.20 | -0.89% | 17,807,100 |
| 2025-12-17 | 22.30 | 22.50 | 22.25 | 22.40 | +0.45% | 20,800,453 |
| 2025-12-16 | 22.75 | 22.80 | 22.30 | 22.30 | -2.41% | 31,668,141 |
| 2025-12-15 | 22.35 | 23.20 | 22.35 | 22.85 | +2.24% | 34,398,988 |
| 2025-12-12 | 22.60 | 22.75 | 22.30 | 22.35 | +0.00% | 16,772,662 |
| 2025-12-11 | 22.65 | 22.80 | 22.25 | 22.35 | -1.32% | 23,505,083 |
| 2025-12-10 | 22.90 | 23.00 | 22.65 | 22.65 | -1.09% | 17,822,663 |
| 2025-12-09 | 22.60 | 23.05 | 22.55 | 22.90 | +1.55% | 26,019,639 |
| 2025-12-08 | 22.70 | 22.90 | 22.50 | 22.55 | -0.66% | 15,234,139 |
| 2025-12-05 | 23.00 | 23.00 | 22.40 | 22.70 | -1.09% | 22,811,393 |
| 2025-12-04 | 22.90 | 23.30 | 22.90 | 22.95 | +0.22% | 23,149,370 |
| 2025-12-03 | 22.85 | 23.05 | 22.65 | 22.90 | +0.44% | 18,824,490 |
| 2025-12-02 | 22.90 | 23.00 | 22.70 | 22.80 | +0.00% | 22,324,795 |
| 2025-12-01 | 22.85 | 23.45 | 22.75 | 22.80 | -0.22% | 36,229,735 |
| 2025-11-28 | 22.50 | 23.00 | 22.35 | 22.85 | +3.39% | 52,641,422 |
| 2025-11-27 | 21.85 | 22.15 | 21.75 | 22.10 | +0.68% | 24,221,803 |
| 2025-11-26 | 21.35 | 22.05 | 21.35 | 21.95 | +3.54% | 30,656,519 |
| 2025-11-25 | 21.30 | 21.35 | 20.95 | 21.20 | +0.00% | 23,284,672 |
| 2025-11-24 | 20.80 | 21.35 | 20.80 | 21.20 | +3.16% | 44,998,178 |
| 2025-11-21 | 20.50 | 20.85 | 20.45 | 20.55 | -0.72% | 24,558,788 |
| 2025-11-20 | 20.55 | 20.75 | 20.35 | 20.70 | +1.47% | 24,383,005 |
| 2025-11-19 | 20.85 | 20.85 | 20.25 | 20.40 | -2.16% | 35,907,685 |
| 2025-11-18 | 21.35 | 21.35 | 20.85 | 20.85 | -3.02% | 33,900,820 |
| 2025-11-17 | 21.55 | 21.70 | 21.45 | 21.50 | +0.00% | 17,965,354 |
| 2025-11-14 | 21.70 | 21.85 | 21.45 | 21.50 | -1.83% | 26,425,269 |
| 2025-11-13 | 22.15 | 22.15 | 21.60 | 21.90 | -1.57% | 30,280,141 |
| 2025-11-12 | 22.05 | 22.45 | 22.00 | 22.25 | +1.14% | 21,685,033 |
| 2025-11-11 | 22.00 | 22.35 | 21.95 | 22.00 | +0.46% | 24,478,248 |
| 2025-11-10 | 21.85 | 21.90 | 21.65 | 21.90 | +0.69% | 12,959,305 |
| 2025-11-07 | 21.45 | 21.90 | 21.35 | 21.75 | +1.16% | 16,623,835 |
| 2025-11-06 | 21.25 | 21.60 | 21.10 | 21.50 | +1.90% | 14,900,537 |
| 2025-11-05 | 21.10 | 21.15 | 20.90 | 21.10 | +0.00% | 17,894,306 |
| 2025-11-04 | 21.50 | 21.70 | 21.05 | 21.10 | -1.86% | 33,817,101 |
| 2025-11-03 | 22.10 | 22.15 | 21.50 | 21.50 | -2.71% | 44,438,529 |
| 2025-10-31 | 22.40 | 22.40 | 22.10 | 22.10 | -0.90% | 22,301,853 |
| 2025-10-30 | 22.55 | 22.65 | 22.25 | 22.30 | -1.11% | 26,257,061 |
| 2025-10-29 | 22.80 | 22.85 | 22.50 | 22.55 | -1.10% | 22,032,472 |
| 2025-10-28 | 23.05 | 23.10 | 22.70 | 22.80 | -0.65% | 19,219,850 |
| 2025-10-27 | 23.25 | 23.40 | 22.85 | 22.95 | -0.43% | 21,232,805 |
| 2025-10-23 | 23.05 | 23.20 | 22.85 | 23.05 | +0.44% | 12,200,375 |
| 2025-10-22 | 22.95 | 23.15 | 22.90 | 22.95 | +0.22% | 15,889,172 |
| 2025-10-21 | 23.35 | 23.35 | 22.85 | 22.90 | -1.51% | 24,226,308 |
| 2025-10-20 | 23.50 | 23.80 | 23.15 | 23.25 | -0.43% | 22,110,623 |
| 2025-10-17 | 23.00 | 23.60 | 23.00 | 23.35 | +1.52% | 33,182,121 |
| 2025-10-16 | 23.05 | 23.25 | 22.95 | 23.00 | +0.22% | 13,254,966 |
| 2025-10-15 | 23.00 | 23.15 | 22.90 | 22.95 | +0.22% | 19,297,646 |
| 2025-10-14 | 23.10 | 23.30 | 22.80 | 22.90 | -0.43% | 25,219,525 |
| 2025-10-13 | 23.10 | 23.25 | 22.75 | 23.00 | -1.92% | 32,738,201 |
| 2025-10-09 | 23.45 | 23.70 | 23.40 | 23.45 | +0.21% | 18,351,550 |
| 2025-10-08 | 23.60 | 23.75 | 23.40 | 23.40 | -0.85% | 21,780,844 |
| 2025-10-07 | 23.65 | 23.75 | 23.45 | 23.60 | -0.42% | 31,172,685 |
| 2025-10-03 | 23.85 | 24.10 | 23.70 | 23.70 | -0.21% | 23,051,059 |
| 2025-10-02 | 24.00 | 24.05 | 23.65 | 23.75 | -0.21% | 21,427,083 |
| 2025-10-01 | 24.30 | 24.50 | 23.70 | 23.80 | -0.83% | 42,584,111 |
| 2025-09-30 | 24.10 | 24.40 | 23.90 | 24.00 | +0.84% | 38,961,820 |
| 2025-09-29 | 23.80 | 23.80 | 23.80 | 23.80 | +0.00% | 0 |
| 2025-09-26 | 23.90 | 23.95 | 23.55 | 23.80 | -0.63% | 26,848,861 |
| 2025-09-25 | 23.50 | 24.30 | 23.50 | 23.95 | +2.13% | 50,091,026 |
| 2025-09-24 | 23.75 | 23.75 | 23.40 | 23.45 | -1.26% | 36,130,152 |
| 2025-09-23 | 24.05 | 24.05 | 23.50 | 23.75 | -3.46% | 65,791,636 |
| 2025-09-22 | 23.45 | 24.70 | 23.10 | 24.60 | +5.35% | 144,373,292 |
| 2025-09-19 | 22.20 | 23.35 | 22.15 | 23.35 | +5.18% | 188,577,774 |
| 2025-09-18 | 22.30 | 22.40 | 22.20 | 22.20 | +0.00% | 21,466,430 |
| 2025-09-17 | 22.30 | 22.50 | 22.20 | 22.20 | -0.22% | 24,106,311 |
| 2025-09-16 | 22.35 | 22.45 | 22.20 | 22.25 | -0.45% | 13,384,068 |
| 2025-09-15 | 22.45 | 22.60 | 22.30 | 22.35 | +0.00% | 18,912,539 |
| 2025-09-12 | 22.35 | 22.55 | 22.20 | 22.35 | +0.22% | 27,676,108 |
| 2025-09-11 | 23.00 | 23.00 | 22.30 | 22.30 | -2.83% | 32,414,423 |
| 2025-09-10 | 22.45 | 23.00 | 22.25 | 22.95 | +2.46% | 45,543,598 |
| 2025-09-09 | 22.35 | 22.45 | 22.15 | 22.40 | +0.45% | 36,149,547 |
| 2025-09-08 | 22.50 | 22.50 | 22.05 | 22.30 | -1.55% | 34,961,287 |
| 2025-09-05 | 22.70 | 22.75 | 22.45 | 22.65 | +0.00% | 12,581,863 |
| 2025-09-04 | 22.40 | 22.70 | 22.35 | 22.65 | +1.34% | 18,191,210 |
| 2025-09-03 | 22.25 | 22.55 | 22.20 | 22.35 | +1.13% | 16,265,110 |
| 2025-09-02 | 22.35 | 22.45 | 22.05 | 22.10 | -1.12% | 26,256,086 |
| 2025-09-01 | 22.30 | 22.70 | 22.25 | 22.35 | -0.45% | 19,008,477 |
| 2025-08-29 | 22.80 | 22.80 | 22.35 | 22.45 | -1.54% | 41,049,707 |
| 2025-08-28 | 23.00 | 23.05 | 22.80 | 22.80 | -0.87% | 26,925,893 |
| 2025-08-27 | 23.10 | 23.15 | 23.00 | 23.00 | -0.43% | 20,614,349 |
| 2025-08-26 | 23.20 | 23.35 | 22.95 | 23.10 | -0.86% | 38,351,450 |
| 2025-08-25 | 23.30 | 23.30 | 22.95 | 23.30 | +0.87% | 23,716,621 |
| 2025-08-22 | 23.40 | 23.55 | 23.00 | 23.10 | -0.43% | 33,265,459 |
| 2025-08-21 | 23.40 | 23.50 | 23.15 | 23.20 | -0.64% | 29,536,087 |
| 2025-08-20 | 23.35 | 23.50 | 23.05 | 23.35 | +0.21% | 30,107,608 |
| 2025-08-19 | 23.85 | 23.95 | 23.30 | 23.30 | -2.51% | 38,369,230 |
| 2025-08-18 | 23.70 | 24.10 | 23.50 | 23.90 | +0.84% | 37,952,159 |
| 2025-08-15 | 23.70 | 23.75 | 23.35 | 23.70 | -0.42% | 35,230,003 |
| 2025-08-14 | 23.00 | 23.80 | 22.65 | 23.80 | -3.84% | 72,974,224 |
| 2025-08-13 | 24.75 | 24.75 | 24.75 | 24.75 | +0.00% | 0 |
| 2025-08-12 | 24.60 | 25.15 | 24.55 | 24.75 | +0.61% | 15,580,106 |
| 2025-08-11 | 24.35 | 24.90 | 24.20 | 24.60 | +1.03% | 15,354,183 |
| 2025-08-08 | 24.35 | 24.55 | 24.25 | 24.35 | +0.21% | 9,601,477 |
| 2025-08-07 | 24.40 | 24.50 | 24.30 | 24.30 | -0.21% | 7,292,432 |
| 2025-08-06 | 24.45 | 24.50 | 24.30 | 24.35 | -0.41% | 6,706,599 |
| 2025-08-05 | 24.20 | 24.55 | 24.15 | 24.45 | +1.24% | 12,636,883 |
| 2025-08-04 | 24.00 | 24.15 | 23.75 | 24.15 | +0.00% | 14,029,455 |
| 2025-08-01 | 24.15 | 24.35 | 24.00 | 24.15 | -0.62% | 11,575,724 |
| 2025-07-31 | 24.80 | 24.85 | 24.25 | 24.30 | -2.21% | 16,773,173 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.79%). Worst month: Mar (-10.57%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Taiwan Cement Corp's (1101.TW) latest close?
24.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1101.TW's 52-week high and low?
26.95 high and 20.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Taiwan Cement Corp's strongest and weakest month historically?
Historically, 1101.TW's strongest calendar month has been Jan (average +7.79%) and its weakest Mar (average -10.57%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.