Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.000	16.000	15.900	15.950	15.950	1,870,530
2024-01-26	15.900	16.000	15.900	16.000	16.000	2,219,831
2024-01-25	15.900	16.000	15.900	15.900	15.900	1,614,188
2024-01-24	15.950	15.950	15.900	15.900	15.900	1,690,492
2024-01-23	15.900	15.950	15.900	15.950	15.950	1,560,050
2024-01-22	15.950	15.950	15.850	15.850	15.850	2,876,784
2024-01-19	15.850	15.950	15.750	15.950	15.950	3,172,384
2024-01-18	15.800	15.900	15.750	15.850	15.850	2,687,040
2024-01-17	15.850	15.850	15.750	15.800	15.800	6,495,798
2024-01-16	16.050	16.050	15.900	15.900	15.900	6,260,707
2024-01-15	16.150	16.200	16.100	16.100	16.100	2,659,764
2024-01-12	16.150	16.150	16.000	16.150	16.150	2,912,833
2024-01-11	16.200	16.250	16.150	16.200	16.200	3,337,196
2024-01-10	16.000	16.250	16.000	16.150	16.150	12,366,002
2024-01-09	15.950	16.000	15.850	15.850	15.850	2,800,803
2024-01-08	16.000	16.050	15.900	15.900	15.900	2,636,968
2024-01-05	16.000	16.050	15.900	15.950	15.950	2,642,573
2024-01-04	15.950	16.000	15.900	15.950	15.950	2,094,317
2024-01-03	15.850	15.950	15.850	15.900	15.900	2,449,807
2024-01-02	15.900	15.950	15.850	15.900	15.900	2,704,790
2023-12-29	15.950	15.950	15.850	15.900	15.900	2,591,664
2023-12-28	15.900	16.000	15.850	16.000	16.000	2,183,714
2023-12-27	15.950	15.950	15.850	15.900	15.900	3,559,297
2023-12-26	15.850	15.950	15.850	15.950	15.950	2,320,058
2023-12-25	15.700	15.900	15.700	15.800	15.800	2,263,818
2023-12-22	15.750	15.750	15.650	15.700	15.700	3,825,162
2023-12-21	15.900	15.950	15.750	15.750	15.750	3,428,157
2023-12-20	15.800	16.000	15.800	15.900	15.900	3,151,080
2023-12-19	15.900	15.900	15.700	15.750	15.750	9,027,678
2023-12-18	16.200	16.200	15.900	15.950	15.950	6,787,205
2023-12-15	16.400	16.450	16.200	16.200	16.200	4,604,511
2023-12-14	16.200	16.400	16.200	16.350	16.350	6,023,166
2023-12-13	16.500	16.500	16.200	16.200	16.200	9,240,076
2023-12-12	16.500	16.600	16.400	16.500	16.500	5,855,572
2023-12-11	16.250	16.500	16.200	16.450	16.450	10,234,810
2023-12-08	16.100	16.200	16.050	16.200	16.200	6,916,126
2023-12-07	16.000	16.100	15.950	16.050	16.050	5,818,080
2023-12-06	15.850	16.150	15.850	16.050	16.050	11,366,995
2023-12-05	15.800	15.850	15.750	15.800	15.800	5,573,785
2023-12-04	15.750	15.800	15.700	15.800	15.800	4,007,669
2023-12-01	15.750	15.800	15.700	15.750	15.750	3,461,872
2023-11-30	15.650	15.800	15.600	15.800	15.800	7,763,902
2023-11-29	15.650	15.700	15.600	15.650	15.650	3,448,507
2023-11-28	15.550	15.700	15.550	15.650	15.650	4,449,185
2023-11-27	15.600	15.650	15.550	15.550	15.550	3,610,831
2023-11-24	15.700	15.700	15.550	15.600	15.600	4,042,112
2023-11-23	15.500	15.750	15.500	15.700	15.700	9,588,287
2023-11-22	15.450	15.500	15.350	15.500	15.500	3,818,934
2023-11-21	15.450	15.450	15.350	15.450	15.450	7,253,386
2023-11-20	15.350	15.450	15.300	15.400	15.400	5,555,065
2023-11-17	15.050	15.350	15.050	15.350	15.350	12,251,029
2023-11-16	15.000	15.050	14.950	15.050	15.050	6,021,181
2023-11-15	15.000	15.000	14.900	15.000	15.000	6,166,377
2023-11-14	14.950	14.950	14.900	14.950	14.950	2,531,904
2023-11-13	14.900	14.950	14.900	14.900	14.900	2,097,234
2023-11-10	14.900	14.950	14.850	14.900	14.900	3,044,304
2023-11-09	14.900	14.900	14.850	14.900	14.900	3,141,238
2023-11-08	14.900	14.900	14.800	14.850	14.850	2,462,901
2023-11-07	14.950	14.950	14.800	14.850	14.850	2,882,838
2023-11-06	14.850	14.900	14.850	14.900	14.900	2,806,349

← NewerPage 12 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.