Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.700	20.750	20.550	20.700	20.700	14,786,467
2026-01-19	20.750	20.950	20.700	20.700	20.700	12,739,658
2026-01-16	20.800	20.950	20.750	20.800	20.800	10,671,757
2026-01-15	20.800	20.900	20.750	20.800	20.800	5,566,731
2026-01-14	20.950	21.000	20.750	20.800	20.800	9,759,975
2026-01-13	21.000	21.000	20.850	20.850	20.850	6,238,442
2026-01-12	20.900	21.050	20.800	20.850	20.850	8,119,519
2026-01-09	20.900	21.100	20.700	20.800	20.800	7,851,760
2026-01-08	20.800	20.850	20.700	20.800	20.800	8,177,460
2026-01-07	20.850	20.850	20.700	20.750	20.750	9,816,812
2026-01-06	20.950	21.050	20.800	20.800	20.800	9,450,064
2026-01-05	20.900	21.000	20.800	20.900	20.900	6,937,526
2026-01-02	20.800	21.000	20.800	20.900	20.900	4,356,744
2025-12-31	20.900	20.900	20.700	20.800	20.800	11,647,842
2025-12-30	21.000	21.000	20.850	20.900	20.900	6,567,731
2025-12-29	20.950	21.050	20.900	21.000	21.000	8,643,039
2025-12-26	21.050	21.100	20.950	21.000	21.000	9,476,980
2025-12-24	21.350	21.350	21.000	21.050	21.050	15,798,395
2025-12-23	21.550	21.600	21.250	21.350	21.350	7,721,201
2025-12-22	21.450	21.550	21.300	21.500	21.500	8,557,957
2025-12-19	21.200	21.650	21.150	21.450	21.450	13,707,303
2025-12-18	21.450	21.500	21.000	21.350	21.350	12,296,768
2025-12-17	21.150	21.700	21.150	21.350	21.350	14,430,876
2025-12-16	21.200	21.350	21.200	21.250	21.250	8,491,365
2025-12-15	21.250	21.400	21.100	21.350	21.350	7,505,136
2025-12-12	21.350	21.500	21.200	21.250	21.250	11,333,474
2025-12-11	21.150	21.300	21.050	21.250	21.250	7,984,133
2025-12-10	21.000	21.300	20.950	21.150	21.150	9,721,688
2025-12-09	21.050	21.050	20.850	21.000	21.000	6,806,731
2025-12-08	21.000	21.150	20.950	21.000	21.000	8,747,238
2025-12-05	21.050	21.100	20.900	20.950	20.950	4,007,933
2025-12-04	20.950	21.050	20.900	21.000	21.000	7,010,714
2025-12-03	20.850	20.950	20.750	20.900	20.900	3,287,442
2025-12-02	20.700	20.850	20.700	20.750	20.750	5,667,994
2025-12-01	20.900	21.050	20.650	20.750	20.750	6,856,132
2025-11-28	21.050	21.100	20.800	20.850	20.850	12,032,289
2025-11-27	21.050	21.200	21.000	21.050	21.050	3,873,989
2025-11-26	21.050	21.150	21.000	21.150	21.150	5,452,533
2025-11-25	21.100	21.200	20.950	21.000	21.000	4,413,096
2025-11-24	21.150	21.250	21.000	21.000	21.000	11,947,030
2025-11-21	21.150	21.200	20.900	21.000	21.000	7,150,635
2025-11-20	21.050	21.350	21.000	21.150	21.150	5,444,549
2025-11-19	21.000	21.100	20.850	21.000	21.000	7,010,349
2025-11-18	21.250	21.250	21.000	21.050	21.050	8,266,196
2025-11-17	21.500	21.550	21.250	21.350	21.350	6,590,542
2025-11-14	21.500	21.650	21.400	21.500	21.500	5,424,845
2025-11-13	21.550	21.550	21.500	21.500	21.500	2,306,549
2025-11-12	21.550	21.650	21.450	21.500	21.500	4,413,962
2025-11-11	21.600	21.700	21.500	21.550	21.550	3,031,429
2025-11-10	21.750	21.800	21.550	21.550	21.550	3,986,790
2025-11-07	21.700	21.900	21.650	21.700	21.700	5,415,413
2025-11-06	21.600	21.650	21.450	21.650	21.650	3,141,317
2025-11-05	21.550	21.550	21.250	21.550	21.550	6,464,890
2025-11-04	21.400	21.650	21.400	21.500	21.500	3,993,595
2025-11-03	21.400	21.550	21.300	21.450	21.450	4,200,518
2025-10-31	21.600	21.650	21.400	21.400	21.400	7,489,261
2025-10-30	21.700	21.750	21.500	21.600	21.600	7,862,013
2025-10-29	21.900	21.950	21.700	21.750	21.750	9,204,943
2025-10-28	21.950	22.050	21.850	21.850	21.850	5,296,589
2025-10-27	22.112	22.212	21.863	21.863	21.863	11,840,394

← NewerPage 4 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.