Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.450	20.550	20.350	20.450	20.450	15,835,954
2026-07-22	20.500	20.600	20.350	20.450	20.450	19,790,139
2026-07-21	20.400	20.600	20.400	20.450	20.450	31,480,624
2026-07-20	20.550	20.650	20.100	20.350	20.350	24,587,925
2026-07-17	20.250	20.550	20.200	20.550	20.550	31,071,661
2026-07-16	20.300	20.450	20.200	20.250	20.250	14,663,870
2026-07-15	20.450	20.600	20.200	20.300	20.300	14,684,579
2026-07-14	20.750	20.750	20.200	20.500	20.500	15,761,155
2026-07-13	20.600	20.800	20.500	20.650	20.650	8,783,104
2026-07-10	20.600	20.600	20.600	20.600	20.600	0
2026-07-09	20.650	20.750	20.550	20.600	20.600	6,946,578
2026-07-08	20.700	20.750	20.450	20.600	20.600	7,666,555
2026-07-07	20.600	20.800	20.550	20.650	20.650	15,415,580
2026-07-06	20.500	20.700	20.400	20.550	20.550	10,929,027
2026-07-03	20.150	20.600	20.150	20.400	20.400	18,732,717
2026-07-02	19.900	20.150	19.800	20.150	20.150	11,125,617
2026-07-01	20.050	20.100	19.850	19.900	19.900	9,264,332
2026-06-30	20.000	20.050	19.850	20.050	20.050	15,017,637
2026-06-29	19.800	20.000	19.800	19.950	19.950	7,069,219
2026-06-26	19.950	20.050	19.750	19.800	19.800	13,205,569
2026-06-25	19.850	20.100	19.800	20.050	20.050	15,430,157
2026-06-24	19.900	20.000	19.750	19.850	19.850	11,463,199
2026-06-23	19.650	20.100	19.600	20.000	20.000	19,303,556
2026-06-22	20.000	20.000	19.600	19.650	19.650	14,558,921
2026-06-18	19.950	20.100	19.800	19.800	19.800	20,817,419
2026-06-17	19.850	20.150	19.800	19.850	19.850	27,363,395
2026-06-16	19.700	19.900	19.550	19.750	19.750	20,472,993
2026-06-15	19.650	19.800	19.600	19.600	19.600	14,035,458
2026-06-12	19.350	19.650	19.350	19.500	19.500	13,150,216
2026-06-11	19.300	19.300	19.050	19.200	19.200	12,653,367
2026-06-10	19.600	19.650	19.300	19.400	19.400	18,160,130
2026-06-09	19.050	19.750	19.050	19.700	19.700	24,838,634
2026-06-08	18.800	19.100	18.600	19.050	19.050	21,488,676
2026-06-05	19.450	19.550	19.150	19.300	19.300	20,125,485
2026-06-04	19.350	19.650	19.250	19.400	19.400	28,868,775
2026-06-03	18.750	19.400	18.700	19.250	19.250	27,052,718
2026-06-02	18.350	18.750	18.250	18.700	18.700	18,565,223
2026-06-01	18.450	18.450	18.100	18.400	18.400	41,189,623
2026-05-29	18.500	18.600	18.400	18.450	18.450	18,250,286
2026-05-28	18.800	18.800	18.500	18.500	18.500	25,565,932
2026-05-27	18.850	18.900	18.700	18.800	18.800	16,314,502
2026-05-26	18.750	18.950	18.700	18.850	18.850	10,272,355
2026-05-25	19.000	19.000	18.750	18.750	18.750	13,073,132
2026-05-22	19.000	19.050	18.900	18.950	18.950	9,183,803
2026-05-21	18.950	19.050	18.900	19.000	19.000	7,869,007
2026-05-20	19.150	19.150	18.900	18.900	18.900	10,413,984
2026-05-19	18.850	19.300	18.700	19.150	19.150	16,692,942
2026-05-18	18.550	18.900	18.500	18.850	18.850	21,695,868
2026-05-15	18.950	18.950	18.550	18.750	18.750	46,707,198
2026-05-14	19.300	19.400	18.900	19.000	19.000	46,951,854
2026-05-13	19.450	19.450	19.300	19.450	19.450	27,704,883
2026-05-12	19.800	19.800	19.600	19.600	19.600	16,036,167
2026-05-11	19.800	19.800	19.650	19.750	19.750	13,831,704
2026-05-08	19.850	19.950	19.750	19.750	19.750	14,761,619
2026-05-07	19.800	19.800	19.600	19.700	19.700	19,139,703
2026-05-06	19.800	19.800	19.650	19.750	19.750	16,162,206
2026-05-05	19.800	19.800	19.700	19.800	19.800	13,500,797
2026-05-04	19.850	19.950	19.800	19.800	19.800	14,380,805
2026-04-30	20.000	20.050	19.750	19.850	19.850	12,772,246
2026-04-29	20.150	20.150	19.900	20.000	20.000	7,764,519

← NewerPage 2 of 21 · 1,220 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.