Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.025	15.080	14.971	15.025	13.204	5,230,196
2022-02-15	15.135	15.190	14.916	14.971	13.156	6,790,431
2022-02-14	15.025	15.135	14.916	15.080	13.253	6,794,468
2022-02-11	15.135	15.135	14.971	15.135	13.301	5,607,444
2022-02-10	15.190	15.190	14.971	15.080	13.253	6,128,840
2022-02-09	15.245	15.300	15.025	15.135	13.301	8,875,950
2022-02-08	15.025	15.245	14.971	15.190	13.349	13,032,642
2022-02-07	14.696	15.080	14.642	14.971	13.156	13,599,165
2022-01-26	14.532	14.806	14.532	14.587	12.819	6,032,278
2022-01-25	14.587	14.642	14.477	14.477	12.722	7,746,693
2022-01-24	14.258	14.751	14.203	14.696	12.915	20,005,167
2022-01-21	14.696	14.696	14.477	14.477	12.722	13,412,256
2022-01-20	14.806	14.806	14.587	14.751	12.963	8,961,375
2022-01-19	14.806	14.971	14.806	14.861	13.060	7,355,506
2022-01-18	14.751	14.971	14.751	14.971	13.156	10,550,263
2022-01-17	15.080	15.190	14.806	14.861	13.060	13,991,206
2022-01-14	15.190	15.245	14.806	15.080	13.253	23,531,116
2022-01-13	14.916	15.245	14.861	15.190	13.349	27,420,551
2022-01-12	14.861	15.025	14.532	14.861	13.060	27,444,143
2022-01-11	14.203	15.355	14.203	14.916	13.108	77,784,972
2022-01-10	13.929	14.148	13.874	14.148	12.433	12,504,318
2022-01-07	13.600	13.874	13.600	13.819	12.144	17,999,567
2022-01-06	13.545	13.655	13.490	13.545	11.903	8,772,898
2022-01-05	13.380	13.600	13.326	13.545	11.903	15,311,858
2022-01-04	13.380	13.380	13.326	13.380	11.759	4,988,750
2022-01-03	13.326	13.380	13.326	13.380	11.759	5,962,572
2021-12-30	13.326	13.380	13.326	13.326	11.710	5,328,844
2021-12-29	13.216	13.326	13.216	13.326	11.710	8,444,996
2021-12-28	13.161	13.271	13.161	13.216	11.614	10,200,452
2021-12-27	13.161	13.216	13.106	13.161	11.566	13,494,868
2021-12-24	13.216	13.271	13.216	13.216	11.614	3,100,443
2021-12-23	13.216	13.271	13.216	13.216	11.614	2,353,562
2021-12-22	13.216	13.271	13.161	13.216	11.614	3,488,143
2021-12-21	13.161	13.216	13.161	13.161	11.566	2,904,603
2021-12-20	13.161	13.216	13.161	13.161	11.566	3,392,184
2021-12-17	13.161	13.216	13.161	13.216	11.614	4,252,965
2021-12-16	13.161	13.216	13.161	13.161	11.566	2,455,199
2021-12-15	13.161	13.216	13.106	13.161	11.566	4,809,538
2021-12-14	13.161	13.216	13.161	13.161	11.566	4,734,450
2021-12-13	13.216	13.271	13.161	13.216	11.614	5,736,327
2021-12-10	13.216	13.216	13.106	13.216	11.614	4,727,738
2021-12-09	13.216	13.216	13.161	13.216	11.614	4,434,612
2021-12-08	13.161	13.216	13.106	13.161	11.566	7,944,546
2021-12-07	13.161	13.161	13.106	13.161	11.566	4,276,326
2021-12-06	13.161	13.161	13.106	13.106	11.518	2,709,812
2021-12-03	13.161	13.161	13.106	13.161	11.566	5,727,195
2021-12-02	13.106	13.161	13.106	13.106	11.518	2,215,849
2021-12-01	13.051	13.161	13.051	13.161	11.566	3,656,017
2021-11-30	13.106	13.161	13.051	13.051	11.469	6,952,999
2021-11-29	13.161	13.161	13.051	13.106	11.518	6,190,262
2021-11-26	13.271	13.271	13.161	13.216	11.614	5,414,547
2021-11-25	13.271	13.326	13.216	13.271	11.662	2,849,045
2021-11-24	13.161	13.271	13.161	13.271	11.662	3,470,417
2021-11-23	13.271	13.271	13.161	13.161	11.566	3,519,459
2021-11-22	13.216	13.271	13.161	13.271	11.662	4,070,284
2021-11-19	13.380	13.435	13.216	13.216	11.614	7,695,737
2021-11-18	13.216	13.435	13.216	13.380	11.759	11,697,562
2021-11-17	13.161	13.271	13.106	13.216	11.614	13,165,448
2021-11-16	13.161	13.161	13.106	13.161	11.566	4,901,178
2021-11-15	13.161	13.161	13.106	13.161	11.566	4,866,322

← NewerPage 20 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.