Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.900	18.200	17.850	18.050	18.050	8,693,171
2024-05-03	17.800	17.950	17.700	17.800	17.800	6,091,993
2024-05-02	17.650	17.800	17.600	17.800	17.800	3,328,707
2024-04-30	17.700	17.750	17.600	17.700	17.700	4,133,225
2024-04-29	17.450	17.800	17.450	17.800	17.800	8,640,232
2024-04-26	17.400	17.550	17.400	17.450	17.450	3,331,664
2024-04-25	17.450	17.550	17.350	17.450	17.450	3,297,672
2024-04-24	17.850	17.850	17.450	17.450	17.450	7,151,041
2024-04-23	17.350	17.750	17.350	17.700	17.700	11,435,732
2024-04-22	17.150	17.500	17.150	17.300	17.300	7,807,904
2024-04-19	17.350	17.350	16.850	17.100	17.100	10,842,938
2024-04-18	17.100	17.400	17.050	17.400	17.400	3,539,615
2024-04-17	17.050	17.300	17.050	17.300	17.300	4,416,396
2024-04-16	17.250	17.350	17.000	17.000	17.000	9,397,844
2024-04-15	17.250	17.400	17.150	17.400	17.400	4,778,535
2024-04-12	17.400	17.400	17.250	17.250	17.250	4,349,595
2024-04-11	17.350	17.500	17.250	17.450	17.450	5,753,280
2024-04-10	17.200	17.450	17.200	17.300	17.300	5,675,654
2024-04-09	17.150	17.200	17.050	17.150	17.150	3,763,637
2024-04-08	17.050	17.100	16.950	17.100	17.100	3,725,993
2024-04-03	17.050	17.050	16.900	17.000	17.000	3,308,129
2024-04-02	17.100	17.150	17.000	17.000	17.000	3,708,605
2024-04-01	17.050	17.250	17.050	17.100	17.100	3,321,547
2024-03-29	17.050	17.150	17.000	17.100	17.100	3,356,907
2024-03-28	17.050	17.150	17.050	17.050	17.050	3,700,824
2024-03-27	16.900	17.100	16.900	17.050	17.050	4,894,382
2024-03-26	16.900	17.000	16.850	16.850	16.850	3,698,917
2024-03-25	17.000	17.000	16.750	16.900	16.900	4,702,247
2024-03-22	17.000	17.200	16.950	17.000	17.000	4,876,864
2024-03-21	16.800	17.050	16.800	16.950	16.950	5,799,450
2024-03-20	16.900	17.000	16.750	16.750	16.750	9,129,168
2024-03-19	16.950	17.050	16.900	16.900	16.900	9,490,643
2024-03-18	17.200	17.300	16.950	17.100	17.100	12,129,882
2024-03-15	17.550	17.650	17.100	17.200	17.200	26,672,219
2024-03-14	17.550	17.850	17.450	17.550	17.550	13,005,862
2024-03-13	17.250	17.600	17.250	17.550	17.550	9,479,801
2024-03-12	17.200	17.300	17.200	17.300	17.300	5,509,674
2024-03-11	17.050	17.200	17.050	17.150	17.150	6,451,599
2024-03-08	17.150	17.250	17.000	17.100	17.100	9,748,916
2024-03-07	17.150	17.200	17.000	17.150	17.150	8,230,998
2024-03-06	16.800	17.150	16.750	17.100	17.100	13,839,471
2024-03-05	16.800	16.800	16.650	16.750	16.750	5,644,851
2024-03-04	16.800	16.850	16.700	16.750	16.750	7,093,563
2024-03-01	16.700	16.850	16.600	16.800	16.800	10,012,880
2024-02-29	16.400	16.700	16.400	16.650	16.650	13,165,585
2024-02-27	16.450	16.500	16.250	16.400	16.400	13,193,926
2024-02-26	16.100	16.450	16.100	16.400	16.400	31,788,193
2024-02-23	15.800	15.800	15.650	15.700	15.700	6,387,341
2024-02-22	15.800	15.850	15.750	15.800	15.800	6,619,978
2024-02-21	15.700	15.850	15.600	15.850	15.850	7,151,065
2024-02-20	15.550	15.700	15.550	15.600	15.600	4,663,066
2024-02-19	15.550	15.700	15.500	15.600	15.600	6,266,352
2024-02-16	15.550	15.600	15.450	15.500	15.500	9,985,661
2024-02-15	15.400	15.500	15.350	15.500	15.500	10,695,772
2024-02-05	15.400	15.450	15.350	15.350	15.350	9,494,448
2024-02-02	15.250	15.400	15.150	15.400	15.400	21,324,589
2024-02-01	14.950	15.400	14.800	15.300	15.300	92,443,948
2024-01-31	15.850	15.950	15.700	15.700	15.700	8,767,330
2024-01-30	15.950	16.000	15.850	15.850	15.850	4,177,412
2024-01-29	16.000	16.000	15.900	15.950	15.950	1,870,530

← NewerPage 11 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.