Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.800	20.100	19.600	20.100	20.100	11,914,789
2026-04-27	19.800	19.850	19.600	19.800	19.800	27,249,456
2026-04-24	20.000	20.050	19.800	19.950	19.950	31,508,373
2026-04-23	20.350	20.350	20.150	20.150	20.150	22,431,185
2026-04-22	20.400	20.400	20.250	20.350	20.350	14,814,676
2026-04-21	20.550	20.550	20.300	20.400	20.400	14,497,983
2026-04-20	20.600	20.650	20.400	20.500	20.500	12,960,460
2026-04-17	20.750	20.750	20.500	20.550	20.550	16,288,848
2026-04-16	20.750	20.850	20.600	20.650	20.650	9,109,611
2026-04-15	20.750	20.750	20.600	20.700	20.700	7,364,712
2026-04-14	20.750	20.750	20.600	20.700	20.700	14,742,207
2026-04-13	20.900	20.950	20.700	20.750	20.750	13,217,034
2026-04-10	21.150	21.150	20.950	21.100	21.100	5,565,643
2026-04-09	21.050	21.100	20.900	21.050	21.050	6,467,386
2026-04-08	21.150	21.150	20.950	21.000	21.000	11,142,332
2026-04-07	20.800	21.100	20.700	21.100	21.100	15,734,725
2026-04-02	20.850	20.900	20.700	20.750	20.750	6,474,472
2026-04-01	20.750	20.850	20.700	20.750	20.750	10,538,743
2026-03-31	20.500	20.700	20.450	20.550	20.550	11,208,320
2026-03-30	20.500	20.600	20.450	20.550	20.550	9,913,051
2026-03-27	20.650	20.800	20.600	20.750	20.750	7,813,554
2026-03-26	20.700	20.800	20.600	20.700	20.700	8,360,010
2026-03-25	20.500	20.700	20.450	20.600	20.600	5,529,034
2026-03-24	20.350	20.500	20.250	20.350	20.350	7,100,701
2026-03-23	20.300	20.400	20.200	20.250	20.250	8,535,842
2026-03-20	20.400	20.650	20.400	20.500	20.500	8,241,732
2026-03-19	20.400	20.450	20.350	20.400	20.400	6,331,090
2026-03-18	20.650	20.650	20.450	20.500	20.500	7,332,749
2026-03-17	20.650	20.700	20.400	20.550	20.550	13,126,295
2026-03-16	20.750	20.850	20.600	20.600	20.600	10,116,080
2026-03-13	20.700	21.000	20.700	20.800	20.800	7,421,684
2026-03-12	20.600	21.000	20.600	20.950	20.950	11,048,112
2026-03-11	20.450	20.850	20.400	20.750	20.750	12,037,918
2026-03-10	20.350	20.400	20.200	20.300	20.300	8,724,611
2026-03-09	20.100	20.300	19.950	20.150	20.150	23,273,235
2026-03-06	20.250	20.700	20.250	20.550	20.550	11,663,384
2026-03-05	20.450	20.500	20.100	20.250	20.250	10,464,526
2026-03-04	20.650	20.650	20.200	20.200	20.200	19,573,476
2026-03-03	20.850	20.900	20.650	20.750	20.750	8,527,075
2026-03-02	20.900	21.000	20.750	20.850	20.850	11,815,415
2026-02-26	21.000	21.200	20.850	21.100	21.100	16,424,071
2026-02-25	20.850	21.100	20.850	21.000	21.000	13,059,549
2026-02-24	20.700	20.950	20.700	20.850	20.850	16,433,124
2026-02-23	20.450	20.850	20.450	20.750	20.750	25,260,520
2026-02-11	20.550	20.550	20.400	20.450	20.450	14,320,861
2026-02-10	20.550	20.650	20.400	20.500	20.500	7,683,864
2026-02-09	20.500	20.800	20.400	20.500	20.500	13,457,353
2026-02-06	20.600	20.600	20.250	20.400	20.400	7,700,500
2026-02-05	20.250	20.600	20.150	20.500	20.500	12,150,090
2026-02-04	20.050	20.300	20.050	20.200	20.200	8,486,196
2026-02-03	20.000	20.150	20.000	20.000	20.000	7,230,560
2026-02-02	19.950	19.950	19.750	19.900	19.900	15,777,762
2026-01-30	20.150	20.250	20.000	20.000	20.000	15,609,737
2026-01-29	20.150	20.300	20.050	20.100	20.100	14,776,345
2026-01-28	20.300	20.350	20.100	20.200	20.200	17,219,248
2026-01-27	20.350	20.450	20.300	20.300	20.300	9,025,136
2026-01-26	20.350	20.450	20.300	20.350	20.350	11,016,634
2026-01-23	20.400	20.450	20.250	20.350	20.350	11,491,053
2026-01-22	20.550	20.550	20.400	20.400	20.400	12,208,306
2026-01-21	20.600	20.650	20.500	20.500	20.500	13,233,577

← NewerPage 3 of 5 · 244 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.