Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.696	14.861	14.587	14.806	13.012	5,455,661
2022-05-16	14.861	14.971	14.532	14.696	12.915	7,083,618
2022-05-13	14.642	14.861	14.477	14.806	13.012	7,547,262
2022-05-12	15.190	15.190	14.587	14.642	12.867	10,641,029
2022-05-11	15.300	15.409	15.135	15.190	13.349	4,462,846
2022-05-10	14.751	15.355	14.751	15.245	13.397	9,617,894
2022-05-09	15.574	15.574	15.025	15.080	13.253	14,748,174
2022-05-06	15.684	15.738	15.464	15.574	13.686	11,477,324
2022-05-05	16.177	16.232	15.793	15.903	13.975	10,458,101
2022-05-04	16.177	16.177	16.013	16.067	14.120	3,853,898
2022-05-03	16.287	16.287	16.122	16.122	14.168	6,398,599
2022-04-29	16.451	16.506	16.287	16.396	14.409	3,479,781
2022-04-28	16.342	16.451	16.177	16.396	14.409	4,997,558
2022-04-27	16.342	16.396	16.232	16.342	14.361	6,902,099
2022-04-26	16.451	16.616	16.396	16.561	14.554	5,409,736
2022-04-25	16.396	16.506	16.287	16.396	14.409	7,437,800
2022-04-22	16.342	16.725	16.287	16.725	14.698	10,053,118
2022-04-21	16.451	16.506	16.177	16.506	14.505	7,555,861
2022-04-20	16.451	16.506	16.067	16.451	14.457	9,710,870
2022-04-19	16.342	16.561	16.232	16.342	14.361	6,327,821
2022-04-18	16.561	16.616	15.958	16.177	14.216	17,255,831
2022-04-15	16.451	16.890	16.451	16.616	14.602	7,683,686
2022-04-14	17.274	17.274	16.506	16.616	14.602	23,525,380
2022-04-13	17.329	17.383	17.000	17.274	15.180	9,573,413
2022-04-12	17.493	17.493	17.164	17.274	15.180	13,359,020
2022-04-11	17.329	17.767	17.274	17.548	15.421	19,333,218
2022-04-08	16.890	17.274	16.616	17.274	15.180	12,778,991
2022-04-07	17.109	17.493	16.780	16.835	14.795	27,980,840
2022-04-06	16.561	17.054	16.561	17.054	14.987	12,418,084
2022-04-01	16.561	16.780	16.506	16.671	14.650	6,199,864
2022-03-31	16.342	16.780	16.342	16.616	14.602	15,019,727
2022-03-30	16.342	16.451	16.232	16.396	14.409	7,422,637
2022-03-29	16.342	16.396	16.232	16.232	14.265	5,183,827
2022-03-28	15.958	16.342	15.903	16.287	14.313	7,346,928
2022-03-25	16.451	16.506	16.122	16.122	14.168	13,173,511
2022-03-24	16.451	16.561	16.287	16.451	14.457	10,044,576
2022-03-23	16.122	16.561	16.122	16.506	14.505	15,026,022
2022-03-22	16.122	16.122	15.958	16.067	14.120	5,493,518
2022-03-21	16.232	16.232	16.013	16.122	14.168	10,290,512
2022-03-18	15.793	16.232	15.793	16.177	14.216	28,823,766
2022-03-17	15.684	15.848	15.629	15.738	13.831	13,548,052
2022-03-16	15.190	15.519	15.190	15.519	13.638	18,707,680
2022-03-15	15.025	15.135	15.025	15.135	13.301	6,296,318
2022-03-14	14.971	15.135	14.971	15.025	13.204	5,748,630
2022-03-11	14.861	15.080	14.861	15.025	13.204	6,617,618
2022-03-10	14.806	15.025	14.751	15.025	13.204	8,360,238
2022-03-09	14.587	14.642	14.477	14.642	12.867	10,087,092
2022-03-08	14.477	14.642	14.477	14.532	12.771	12,243,327
2022-03-07	14.806	14.806	14.587	14.696	12.915	12,786,351
2022-03-04	15.025	15.025	14.861	14.916	13.108	3,932,803
2022-03-03	15.025	15.025	14.916	14.971	13.156	4,121,795
2022-03-02	14.971	15.025	14.806	14.971	13.156	4,774,539
2022-03-01	14.806	15.025	14.751	15.025	13.204	6,569,406
2022-02-25	14.642	14.861	14.642	14.696	12.915	9,150,956
2022-02-24	14.751	14.806	14.532	14.642	12.867	12,723,790
2022-02-23	14.751	14.971	14.751	14.861	13.060	4,531,475
2022-02-22	14.971	14.971	14.751	14.861	13.060	10,231,557
2022-02-21	15.080	15.080	14.971	14.971	13.156	3,371,779
2022-02-18	14.971	15.080	14.916	15.080	13.253	4,941,228
2022-02-17	15.025	15.135	14.971	15.025	13.204	4,721,258

← NewerPage 19 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.