Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.265	15.265	15.057	15.161	14.273	10,701,310
2023-05-10	15.370	15.370	15.265	15.317	14.420	4,078,921
2023-05-09	15.317	15.317	15.213	15.317	14.420	5,186,225
2023-05-08	15.265	15.317	15.161	15.265	14.371	6,945,798
2023-05-05	15.213	15.265	15.161	15.265	14.371	5,431,218
2023-05-04	15.109	15.161	15.005	15.161	14.273	5,931,007
2023-05-03	15.005	15.161	14.901	15.057	14.175	10,245,831
2023-05-02	14.744	15.005	14.744	15.005	14.126	11,992,927
2023-04-28	14.744	14.796	14.692	14.692	13.831	6,748,704
2023-04-27	14.692	14.744	14.640	14.692	13.831	2,803,435
2023-04-26	14.536	14.692	14.536	14.692	13.831	5,351,256
2023-04-25	14.588	14.744	14.536	14.588	13.733	9,779,982
2023-04-24	14.536	14.588	14.484	14.588	13.733	3,647,755
2023-04-21	14.536	14.588	14.484	14.536	13.684	4,900,657
2023-04-20	14.588	14.640	14.484	14.536	13.684	6,123,559
2023-04-19	14.640	14.744	14.640	14.692	13.831	4,731,929
2023-04-18	14.744	14.744	14.640	14.640	13.782	4,989,162
2023-04-17	14.796	14.796	14.692	14.744	13.881	7,542,283
2023-04-14	14.796	14.849	14.744	14.744	13.881	4,714,576
2023-04-13	14.692	14.796	14.692	14.744	13.881	7,102,247
2023-04-12	14.588	14.692	14.588	14.692	13.831	5,886,899
2023-04-11	14.588	14.640	14.588	14.588	13.733	5,977,229
2023-04-10	14.588	14.588	14.536	14.536	13.684	4,212,582
2023-04-07	14.484	14.536	14.432	14.536	13.684	3,836,117
2023-04-06	14.432	14.484	14.380	14.484	13.635	3,988,001
2023-03-31	14.380	14.432	14.328	14.432	13.586	3,343,550
2023-03-30	14.432	14.484	14.380	14.380	13.537	2,915,900
2023-03-29	14.432	14.484	14.380	14.432	13.586	3,623,713
2023-03-28	14.380	14.432	14.328	14.432	13.586	4,661,301
2023-03-27	14.432	14.432	14.275	14.328	13.488	3,515,207
2023-03-24	14.432	14.484	14.328	14.380	13.537	4,156,187
2023-03-23	14.328	14.432	14.328	14.380	13.537	5,104,679
2023-03-22	14.432	14.432	14.328	14.380	13.537	5,165,402
2023-03-21	14.171	14.484	14.171	14.328	13.488	6,048,403
2023-03-20	14.119	14.171	14.067	14.171	13.341	4,820,639
2023-03-17	14.119	14.171	14.067	14.119	13.292	7,943,574
2023-03-16	14.171	14.171	14.015	14.067	13.243	15,888,457
2023-03-15	14.223	14.328	14.223	14.275	13.439	5,712,692
2023-03-14	14.275	14.275	14.067	14.171	13.341	18,225,948
2023-03-13	14.275	14.380	14.119	14.328	13.488	15,620,099
2023-03-10	14.588	14.588	14.432	14.484	13.635	14,465,957
2023-03-09	14.796	14.796	14.640	14.640	13.782	7,069,762
2023-03-08	14.692	14.744	14.640	14.744	13.881	6,876,423
2023-03-07	14.536	14.692	14.484	14.640	13.782	9,770,865
2023-03-06	14.432	14.536	14.380	14.484	13.635	7,837,031
2023-03-03	14.380	14.432	14.275	14.328	13.488	6,545,066
2023-03-02	14.484	14.484	14.328	14.328	13.488	10,967,132
2023-03-01	14.328	14.484	14.275	14.484	13.635	8,711,759
2023-02-24	14.380	14.432	14.275	14.328	13.488	13,951,890
2023-02-23	14.067	14.275	14.067	14.223	13.390	10,604,759
2023-02-22	13.963	14.067	13.859	14.015	13.194	9,989,990
2023-02-21	14.015	14.015	13.911	13.911	13.096	6,409,049
2023-02-20	13.807	14.015	13.807	13.963	13.145	15,103,508
2023-02-17	13.754	13.807	13.754	13.807	12.998	4,013,437
2023-02-16	13.754	13.807	13.754	13.754	12.949	6,108,412
2023-02-15	13.807	13.807	13.754	13.754	12.949	3,484,996
2023-02-14	13.807	13.859	13.754	13.807	12.998	5,954,209
2023-02-13	13.754	13.807	13.702	13.807	12.998	6,642,223
2023-02-10	13.807	13.859	13.754	13.754	12.949	4,982,381
2023-02-09	13.807	13.859	13.754	13.754	12.949	6,388,251

← NewerPage 15 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.