Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.973	13.025	12.869	13.025	12.262	2,480,531
2022-11-03	13.025	13.025	12.921	12.921	12.164	2,559,623
2022-11-02	13.025	13.077	12.973	12.973	12.213	2,035,257
2022-11-01	12.921	13.129	12.921	13.025	12.262	2,812,160
2022-10-31	13.057	13.161	13.057	13.109	12.311	3,526,626
2022-10-28	13.004	13.109	13.004	13.057	12.262	2,201,562
2022-10-27	13.004	13.161	13.004	13.004	12.213	3,298,108
2022-10-26	12.900	13.109	12.848	13.004	12.213	3,843,938
2022-10-25	12.952	13.057	12.795	12.900	12.115	3,796,791
2022-10-24	12.900	13.004	12.795	12.900	12.115	2,827,145
2022-10-21	12.795	12.952	12.639	12.795	12.017	3,803,605
2022-10-20	12.900	12.900	12.534	12.743	11.968	9,586,920
2022-10-19	13.213	13.265	12.952	12.952	12.164	7,076,903
2022-10-18	13.213	13.265	13.109	13.213	12.409	5,603,778
2022-10-17	13.370	13.370	13.109	13.213	12.409	6,399,880
2022-10-14	13.579	13.579	13.370	13.422	12.605	5,385,675
2022-10-13	13.683	13.788	13.370	13.370	12.556	9,434,111
2022-10-12	13.631	13.683	13.579	13.631	12.801	2,777,325
2022-10-11	13.735	13.735	13.579	13.579	12.752	5,873,120
2022-10-07	13.735	13.788	13.683	13.735	12.900	2,399,092
2022-10-06	13.683	13.735	13.631	13.683	12.851	3,644,802
2022-10-05	13.735	13.788	13.631	13.631	12.801	4,152,141
2022-10-04	13.735	13.788	13.579	13.683	12.851	3,967,528
2022-10-03	13.735	13.788	13.579	13.683	12.851	4,180,481
2022-09-30	13.631	13.788	13.631	13.735	12.900	5,341,226
2022-09-29	13.631	13.788	13.631	13.788	12.949	5,500,384
2022-09-28	13.892	13.944	13.579	13.631	12.801	7,628,651
2022-09-27	13.997	13.997	13.840	13.892	13.047	5,384,707
2022-09-26	14.206	14.206	13.892	13.944	13.096	7,825,979
2022-09-23	14.258	14.258	14.153	14.153	13.292	2,130,438
2022-09-22	14.206	14.258	14.049	14.206	13.341	3,806,891
2022-09-21	14.206	14.258	14.101	14.153	13.292	3,149,493
2022-09-20	14.206	14.258	14.153	14.153	13.292	2,079,494
2022-09-19	14.101	14.206	14.049	14.153	13.292	5,197,825
2022-09-16	14.258	14.310	14.049	14.049	13.194	19,287,018
2022-09-15	14.206	14.258	14.153	14.258	13.390	3,543,431
2022-09-14	14.206	14.258	14.101	14.153	13.292	4,239,967
2022-09-13	14.362	14.362	14.206	14.258	13.390	3,228,998
2022-09-12	14.310	14.310	14.153	14.310	13.439	6,030,066
2022-09-08	14.258	14.258	14.101	14.258	13.390	4,053,097
2022-09-07	14.310	14.310	14.101	14.153	13.292	6,037,576
2022-09-06	14.467	14.467	14.206	14.310	13.439	5,807,755
2022-09-05	14.414	14.467	14.362	14.414	13.537	4,569,244
2022-09-02	14.310	14.362	14.258	14.310	13.439	2,975,522
2022-09-01	14.206	14.310	14.049	14.310	13.439	7,079,291
2022-08-31	14.101	14.258	14.101	14.258	13.390	3,307,962
2022-08-30	14.101	14.206	14.101	14.101	13.243	3,495,200
2022-08-29	14.101	14.153	14.049	14.153	13.292	2,805,978
2022-08-26	14.206	14.258	14.153	14.206	13.341	2,317,393
2022-08-25	14.101	14.258	14.101	14.153	13.292	3,462,539
2022-08-24	14.049	14.153	14.049	14.101	13.243	3,056,054
2022-08-23	14.049	14.101	13.997	14.049	13.194	2,957,355
2022-08-22	14.049	14.153	13.997	14.049	13.194	3,053,271
2022-08-19	14.101	14.101	14.049	14.049	13.194	1,562,301
2022-08-18	14.049	14.153	14.049	14.049	13.194	1,429,689
2022-08-17	14.206	14.258	13.997	14.049	13.194	4,418,742
2022-08-16	14.258	14.258	14.101	14.153	13.292	2,496,069
2022-08-15	14.258	14.310	14.153	14.206	13.341	2,735,992
2022-08-12	14.258	14.310	14.206	14.258	13.390	2,131,471
2022-08-11	14.153	14.310	14.101	14.310	13.439	4,218,472

← NewerPage 17 of 21 · 1,222 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.