Taichung Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	17.850	18.100	17.800	18.100	18.100	5,918,914
2024-07-31	17.950	18.000	17.800	17.800	17.800	3,976,380
2024-07-30	18.100	18.100	17.550	17.800	17.800	12,990,337
2024-07-29	18.100	18.250	18.000	18.050	18.050	5,749,697
2024-07-26	18.000	18.300	17.900	18.000	18.000	12,646,837
2024-07-23	18.200	18.400	18.100	18.200	18.200	26,933,421
2024-07-22	19.600	19.600	19.250	19.550	19.550	22,215,130
2024-07-19	19.800	19.900	19.250	19.600	19.600	15,137,892
2024-07-18	19.650	19.950	19.500	19.950	19.950	12,178,255
2024-07-17	19.850	19.950	19.750	19.750	19.750	7,030,913
2024-07-16	19.800	20.000	19.800	19.800	19.800	9,099,743
2024-07-15	19.950	20.000	19.700	19.800	19.800	4,843,943
2024-07-12	19.650	19.900	19.450	19.900	19.900	7,369,557
2024-07-11	19.350	19.850	19.350	19.750	19.750	11,061,824
2024-07-10	19.050	19.350	19.050	19.150	19.150	6,522,371
2024-07-09	19.050	19.100	18.900	19.000	19.000	7,097,819
2024-07-08	18.650	19.000	18.600	19.000	19.000	11,155,469
2024-07-05	18.500	18.600	18.450	18.600	18.600	4,406,265
2024-07-04	18.500	18.500	18.350	18.500	18.500	3,869,659
2024-07-03	18.300	18.450	18.200	18.400	18.400	4,400,072
2024-07-02	18.300	18.300	18.200	18.250	18.250	3,822,397
2024-07-01	18.300	18.400	18.250	18.350	18.350	3,395,624
2024-06-28	18.200	18.450	18.200	18.300	18.300	3,581,687
2024-06-27	18.250	18.300	18.050	18.200	18.200	5,493,056
2024-06-26	18.500	18.500	18.300	18.350	18.350	7,315,986
2024-06-25	18.600	18.650	18.400	18.500	18.500	3,668,031
2024-06-24	18.450	18.600	18.350	18.600	18.600	6,570,883
2024-06-21	18.550	18.600	18.500	18.550	18.550	6,491,292
2024-06-20	18.650	18.650	18.500	18.500	18.500	5,622,870
2024-06-19	18.500	18.700	18.500	18.650	18.650	5,242,631
2024-06-18	18.450	18.550	18.450	18.500	18.500	2,700,237
2024-06-17	18.500	18.500	18.400	18.450	18.450	2,749,110
2024-06-14	18.400	18.550	18.350	18.450	18.450	2,801,452
2024-06-13	18.450	18.450	18.350	18.400	18.400	3,818,787
2024-06-12	18.500	18.550	18.400	18.400	18.400	3,651,612
2024-06-11	18.600	18.600	18.350	18.450	18.450	5,830,160
2024-06-07	18.600	18.650	18.550	18.600	18.600	3,435,656
2024-06-06	18.600	18.600	18.500	18.550	18.550	2,978,595
2024-06-05	18.550	18.650	18.450	18.550	18.550	3,839,877
2024-06-04	18.550	18.600	18.450	18.500	18.500	2,945,647
2024-06-03	18.800	18.800	18.400	18.550	18.550	4,219,804
2024-05-31	18.250	18.700	18.250	18.700	18.700	10,745,973
2024-05-30	18.200	18.350	18.150	18.150	18.150	3,713,536
2024-05-29	18.350	18.400	18.200	18.200	18.200	4,215,244
2024-05-28	18.350	18.450	18.250	18.350	18.350	3,585,320
2024-05-27	18.250	18.350	18.150	18.250	18.250	4,373,851
2024-05-24	18.150	18.350	18.050	18.300	18.300	3,478,559
2024-05-23	18.400	18.400	18.150	18.150	18.150	6,588,544
2024-05-22	18.250	18.600	18.200	18.500	18.500	7,373,931
2024-05-21	18.250	18.250	18.000	18.200	18.200	7,926,577
2024-05-20	18.100	18.350	18.050	18.250	18.250	9,560,899
2024-05-17	17.950	18.100	17.950	18.100	18.100	5,219,497
2024-05-16	18.050	18.050	17.900	17.950	17.950	5,309,515
2024-05-15	17.950	18.050	17.900	17.900	17.900	5,484,845
2024-05-14	18.050	18.050	17.900	17.900	17.900	3,729,840
2024-05-13	18.150	18.150	17.950	18.050	18.050	3,929,006
2024-05-10	17.900	18.050	17.900	18.050	18.050	4,466,140
2024-05-09	18.000	18.000	17.850	17.850	17.850	3,991,944
2024-05-08	18.050	18.100	17.850	17.900	17.900	3,338,328
2024-05-07	18.100	18.150	17.850	18.000	18.000	6,781,815

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.3126 TWD
2022-07-19	0.2625 TWD
2021-08-31	0.2508 TWD
2020-08-26	0.2946 TWD
2019-08-27	0.2946 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.