Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.850	14.850	14.800	14.800	14.800	2,028,919
2023-11-02	14.750	14.800	14.700	14.800	14.800	2,724,262
2023-11-01	14.700	14.750	14.650	14.700	14.700	2,032,102
2023-10-31	14.700	14.750	14.650	14.700	14.700	2,243,709
2023-10-30	14.700	14.750	14.650	14.650	14.650	2,883,322
2023-10-27	14.750	14.850	14.700	14.700	14.700	2,783,438
2023-10-26	14.700	14.750	14.650	14.750	14.750	3,474,326
2023-10-25	14.750	14.800	14.750	14.750	14.750	1,655,542
2023-10-24	14.750	14.800	14.700	14.750	14.750	3,137,173
2023-10-23	14.800	14.800	14.750	14.800	14.800	2,402,333
2023-10-20	14.850	14.850	14.700	14.850	14.850	4,668,191
2023-10-19	14.850	14.900	14.800	14.900	14.900	1,924,587
2023-10-18	14.900	14.900	14.800	14.900	14.900	4,422,312
2023-10-17	14.950	14.950	14.900	14.900	14.900	1,695,632
2023-10-16	14.850	14.950	14.850	14.950	14.950	2,454,308
2023-10-13	15.000	15.000	14.900	14.950	14.950	2,207,085
2023-10-12	15.000	15.000	14.900	15.000	15.000	3,566,890
2023-10-11	14.800	14.950	14.800	14.950	14.950	6,738,887
2023-10-06	14.750	14.800	14.750	14.750	14.750	2,045,033
2023-10-05	14.700	14.750	14.650	14.700	14.700	4,318,099
2023-10-04	14.750	14.800	14.700	14.700	14.700	2,836,052
2023-10-03	14.800	14.800	14.700	14.800	14.800	2,624,560
2023-10-02	14.750	14.800	14.700	14.750	14.750	3,277,397
2023-09-28	14.750	14.750	14.650	14.650	14.650	2,756,494
2023-09-27	14.750	14.750	14.650	14.700	14.700	3,400,514
2023-09-26	14.850	14.850	14.700	14.700	14.700	3,655,581
2023-09-25	14.800	14.800	14.750	14.800	14.800	2,152,568
2023-09-22	14.800	14.800	14.700	14.750	14.750	2,382,970
2023-09-21	14.900	14.900	14.750	14.750	14.750	3,895,218
2023-09-20	14.900	14.900	14.850	14.900	14.900	2,217,823
2023-09-19	14.900	14.950	14.850	14.850	14.850	3,307,127
2023-09-18	15.000	15.000	14.850	14.900	14.900	2,801,844
2023-09-15	14.950	15.000	14.900	14.950	14.950	2,740,266
2023-09-14	14.950	14.950	14.850	14.900	14.900	3,645,827
2023-09-13	14.900	14.900	14.850	14.900	14.900	2,409,809
2023-09-12	14.850	14.900	14.800	14.850	14.850	2,565,479
2023-09-11	14.800	14.900	14.700	14.800	14.800	3,975,644
2023-09-08	14.750	14.800	14.750	14.800	14.800	1,927,151
2023-09-07	14.850	14.850	14.750	14.750	14.750	2,742,675
2023-09-06	14.950	14.950	14.800	14.800	14.800	3,895,836
2023-09-05	14.900	14.950	14.900	14.900	14.900	1,994,568
2023-09-04	14.850	14.950	14.850	14.900	14.900	3,015,555
2023-09-01	14.750	14.850	14.750	14.850	14.850	3,103,527
2023-08-31	14.800	14.800	14.750	14.750	14.750	1,810,882
2023-08-30	14.800	14.850	14.750	14.800	14.800	3,102,214
2023-08-29	14.750	14.850	14.750	14.800	14.800	2,618,785
2023-08-28	14.600	14.750	14.600	14.700	14.700	2,872,405
2023-08-25	14.600	14.650	14.550	14.600	14.600	1,992,728
2023-08-24	14.650	14.650	14.600	14.650	14.650	1,927,709
2023-08-23	14.650	14.650	14.550	14.600	14.600	2,440,266
2023-08-22	14.650	14.700	14.600	14.650	14.650	2,733,377
2023-08-21	14.600	14.650	14.500	14.650	14.650	3,552,731
2023-08-18	14.500	14.650	14.450	14.550	14.550	6,269,946
2023-08-17	14.450	14.550	14.300	14.550	14.550	5,466,675
2023-08-16	14.650	14.650	14.300	14.500	14.500	10,017,612
2023-08-15	14.650	14.750	14.650	14.650	14.650	5,025,947
2023-08-14	14.850	14.850	14.650	14.700	14.700	7,258,594
2023-08-11	14.850	14.900	14.850	14.900	14.900	1,774,802
2023-08-10	14.900	14.950	14.800	14.850	14.850	2,962,245
2023-08-09	14.800	14.900	14.800	14.850	14.850	2,671,175

← NewerPage 13 of 21 · 1,221 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.