Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13.807	13.859	13.754	13.754	12.949	7,756,416
2023-02-07	13.807	13.807	13.650	13.754	12.949	9,077,285
2023-02-06	13.807	13.807	13.702	13.754	12.949	7,170,549
2023-02-03	13.807	13.807	13.702	13.807	12.998	9,592,301
2023-02-02	13.702	13.807	13.650	13.754	12.949	10,202,833
2023-02-01	13.650	13.754	13.650	13.650	12.851	5,251,916
2023-01-31	13.650	13.702	13.598	13.650	12.851	7,738,070
2023-01-30	13.650	13.702	13.546	13.650	12.851	11,259,414
2023-01-17	13.650	13.650	13.546	13.598	12.801	8,125,399
2023-01-16	13.598	13.650	13.546	13.650	12.851	4,917,923
2023-01-13	13.650	13.650	13.546	13.598	12.801	7,419,756
2023-01-12	13.702	13.702	13.546	13.598	12.801	4,859,366
2023-01-11	13.702	13.807	13.598	13.650	12.851	7,201,790
2023-01-10	13.598	13.702	13.546	13.650	12.851	8,157,932
2023-01-09	13.494	13.546	13.442	13.546	12.752	5,632,517
2023-01-06	13.494	13.494	13.338	13.442	12.654	3,559,301
2023-01-05	13.390	13.442	13.390	13.442	12.654	2,608,851
2023-01-04	13.390	13.390	13.338	13.338	12.556	1,297,770
2023-01-03	13.338	13.442	13.286	13.338	12.556	3,000,041
2022-12-30	13.390	13.442	13.338	13.338	12.556	3,751,158
2022-12-29	13.390	13.390	13.338	13.338	12.556	2,423,544
2022-12-28	13.442	13.442	13.338	13.390	12.605	3,289,978
2022-12-27	13.390	13.442	13.390	13.442	12.654	1,829,589
2022-12-26	13.338	13.390	13.338	13.390	12.605	2,252,973
2022-12-23	13.338	13.390	13.286	13.338	12.556	3,298,865
2022-12-22	13.338	13.442	13.286	13.390	12.605	5,448,617
2022-12-21	13.390	13.390	13.233	13.338	12.556	17,046,713
2022-12-20	13.546	13.650	13.494	13.494	12.703	4,417,191
2022-12-19	13.598	13.650	13.546	13.598	12.801	1,455,347
2022-12-16	13.546	13.650	13.546	13.650	12.851	7,605,177
2022-12-15	13.650	13.702	13.546	13.650	12.851	2,091,133
2022-12-14	13.650	13.702	13.598	13.650	12.851	3,149,885
2022-12-13	13.702	13.702	13.598	13.598	12.801	2,023,536
2022-12-12	13.754	13.754	13.598	13.650	12.851	2,298,180
2022-12-09	13.598	13.702	13.546	13.702	12.900	3,837,820
2022-12-08	13.598	13.598	13.494	13.494	12.703	2,797,511
2022-12-07	13.598	13.650	13.546	13.546	12.752	3,611,955
2022-12-06	13.650	13.650	13.546	13.546	12.752	2,844,493
2022-12-05	13.702	13.754	13.598	13.702	12.900	3,489,828
2022-12-02	13.754	13.754	13.650	13.650	12.851	2,493,894
2022-12-01	13.754	13.807	13.650	13.702	12.900	5,829,822
2022-11-30	13.702	13.754	13.598	13.650	12.851	3,180,829
2022-11-29	13.598	13.702	13.494	13.702	12.900	3,917,729
2022-11-28	13.546	13.598	13.442	13.598	12.801	2,838,932
2022-11-25	13.546	13.598	13.494	13.598	12.801	2,694,924
2022-11-24	13.494	13.598	13.442	13.598	12.801	4,669,581
2022-11-23	13.442	13.494	13.390	13.494	12.703	3,462,924
2022-11-22	13.338	13.442	13.233	13.390	12.605	2,384,582
2022-11-21	13.286	13.338	13.233	13.286	12.507	2,032,542
2022-11-18	13.233	13.338	13.181	13.286	12.507	2,122,973
2022-11-17	13.286	13.338	13.181	13.286	12.507	2,619,723
2022-11-16	13.442	13.442	13.233	13.233	12.458	4,491,604
2022-11-15	13.390	13.442	13.286	13.442	12.654	3,011,671
2022-11-14	13.494	13.494	13.390	13.494	12.703	4,626,642
2022-11-11	13.442	13.546	13.390	13.442	12.654	4,859,882
2022-11-10	13.494	13.494	13.286	13.286	12.507	2,643,374
2022-11-09	13.338	13.442	13.286	13.442	12.654	4,252,838
2022-11-08	13.181	13.338	13.181	13.233	12.458	3,139,515
2022-11-07	13.077	13.129	13.025	13.129	12.360	2,462,279
2022-11-04	12.973	13.025	12.869	13.025	12.262	2,480,531

← NewerPage 16 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.