Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.950	15.000	14.800	14.800	14.800	4,587,525
2023-08-07	14.850	14.950	14.850	14.900	14.900	2,528,952
2023-08-04	14.850	14.900	14.800	14.850	14.850	2,819,073
2023-08-02	14.900	14.900	14.800	14.850	14.850	8,783,528
2023-08-01	14.900	15.000	14.850	15.000	15.000	3,315,828
2023-07-31	15.000	15.050	14.900	14.900	14.900	6,005,036
2023-07-28	15.050	15.100	14.950	15.000	15.000	2,928,258
2023-07-27	15.100	15.100	15.000	15.050	15.050	4,169,035
2023-07-26	14.900	15.100	14.900	15.050	15.050	5,379,205
2023-07-25	14.850	14.900	14.800	14.900	14.900	4,124,065
2023-07-24	14.900	14.950	14.800	14.800	14.800	6,218,175
2023-07-21	14.900	14.950	14.900	14.900	14.900	4,287,287
2023-07-20	15.000	15.000	14.900	14.950	14.950	4,998,692
2023-07-19	15.150	15.200	14.900	15.000	15.000	12,553,398
2023-07-18	15.000	15.150	14.900	15.150	15.150	29,144,672
2023-07-17	16.255	16.464	16.255	16.412	15.450	21,307,060
2023-07-14	16.099	16.255	16.099	16.203	15.254	10,134,723
2023-07-13	16.151	16.151	16.099	16.099	15.156	6,110,732
2023-07-12	16.099	16.151	16.047	16.151	15.205	6,010,546
2023-07-11	15.995	16.099	15.995	16.099	15.156	5,643,081
2023-07-10	15.838	16.047	15.838	15.891	14.960	7,917,846
2023-07-07	15.786	15.838	15.630	15.838	14.911	6,560,468
2023-07-06	16.203	16.203	15.786	15.838	14.911	11,745,443
2023-07-05	16.151	16.255	16.151	16.151	15.205	5,594,175
2023-07-04	16.151	16.151	16.099	16.099	15.156	4,776,098
2023-07-03	15.891	16.151	15.838	16.099	15.156	8,202,026
2023-06-30	15.630	15.838	15.578	15.838	14.911	13,476,010
2023-06-29	15.630	15.630	15.578	15.578	14.665	2,491,337
2023-06-28	15.526	15.630	15.526	15.578	14.665	2,854,226
2023-06-27	15.526	15.578	15.474	15.526	14.616	3,261,010
2023-06-26	15.474	15.630	15.422	15.578	14.665	6,576,264
2023-06-21	15.422	15.526	15.422	15.526	14.616	4,174,818
2023-06-20	15.422	15.474	15.370	15.422	14.518	2,160,144
2023-06-19	15.422	15.474	15.370	15.422	14.518	4,308,082
2023-06-16	15.474	15.526	15.422	15.422	14.518	5,983,979
2023-06-15	15.526	15.578	15.422	15.422	14.518	4,534,448
2023-06-14	15.526	15.578	15.526	15.526	14.616	3,294,731
2023-06-13	15.526	15.578	15.474	15.526	14.616	3,491,212
2023-06-12	15.422	15.526	15.370	15.474	14.567	5,518,495
2023-06-09	15.370	15.422	15.317	15.370	14.469	4,004,965
2023-06-08	15.474	15.474	15.317	15.317	14.420	4,947,990
2023-06-07	15.474	15.474	15.422	15.422	14.518	4,107,269
2023-06-06	15.422	15.474	15.370	15.422	14.518	3,236,821
2023-06-05	15.317	15.422	15.317	15.370	14.469	6,211,519
2023-06-02	15.317	15.317	15.265	15.317	14.420	3,301,498
2023-06-01	15.317	15.370	15.265	15.265	14.371	4,148,071
2023-05-31	15.317	15.370	15.265	15.265	14.371	5,225,855
2023-05-30	15.265	15.317	15.265	15.317	14.420	2,905,269
2023-05-29	15.265	15.317	15.213	15.265	14.371	5,468,822
2023-05-26	15.265	15.265	15.109	15.213	14.322	5,138,713
2023-05-25	15.265	15.317	15.265	15.265	14.371	3,809,334
2023-05-24	15.317	15.370	15.265	15.317	14.420	5,323,386
2023-05-23	15.370	15.370	15.265	15.317	14.420	4,054,369
2023-05-22	15.317	15.370	15.317	15.317	14.420	3,426,048
2023-05-19	15.317	15.317	15.265	15.317	14.420	3,417,934
2023-05-18	15.422	15.422	15.317	15.317	14.420	5,875,423
2023-05-17	15.213	15.422	15.213	15.370	14.469	10,805,365
2023-05-16	15.213	15.317	15.161	15.265	14.371	4,851,008
2023-05-15	15.161	15.265	15.109	15.213	14.322	3,452,561
2023-05-12	15.161	15.213	15.005	15.161	14.273	5,154,177

← NewerPage 14 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.