Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.012	22.112	21.863	22.062	22.062	8,356,951
2025-10-22	22.300	22.350	22.000	22.000	22.000	13,614,216
2025-10-21	22.500	22.500	22.250	22.250	22.250	9,452,651
2025-10-20	22.350	22.500	22.150	22.400	22.400	9,101,445
2025-10-17	22.200	22.350	22.100	22.250	22.250	4,690,986
2025-10-16	22.350	22.400	22.100	22.150	22.150	7,049,883
2025-10-15	22.200	22.500	22.100	22.300	22.300	4,929,502
2025-10-14	22.000	22.300	21.950	22.000	22.000	7,798,273
2025-10-13	22.000	22.000	21.750	21.950	21.950	9,988,537
2025-10-09	22.250	22.300	22.100	22.150	22.150	6,377,759
2025-10-08	22.350	22.500	22.200	22.200	22.200	4,445,145
2025-10-07	22.450	22.600	22.000	22.300	22.300	8,422,638
2025-10-03	22.650	22.700	22.200	22.400	22.400	12,231,232
2025-10-02	22.700	22.800	22.550	22.600	22.600	7,273,080
2025-10-01	22.900	23.000	22.700	22.750	22.750	5,740,497
2025-09-30	22.700	22.850	22.600	22.700	22.700	8,262,808
2025-09-29	22.650	22.650	22.650	22.650	22.650	0
2025-09-26	22.800	22.900	22.600	22.650	22.650	7,648,390
2025-09-25	23.250	23.250	22.800	22.950	22.950	6,116,784
2025-09-24	23.200	23.250	23.000	23.150	23.150	5,603,401
2025-09-23	22.600	23.300	22.600	23.150	23.150	12,462,369
2025-09-22	22.400	22.800	22.350	22.600	22.600	6,074,800
2025-09-19	22.200	22.400	22.100	22.300	22.300	4,469,331
2025-09-18	22.250	22.350	22.100	22.300	22.300	3,878,151
2025-09-17	22.550	22.550	22.100	22.150	22.150	9,029,659
2025-09-16	22.550	22.750	22.450	22.450	22.450	4,890,636
2025-09-15	22.700	22.900	22.500	22.500	22.500	5,131,375
2025-09-12	22.150	22.800	22.150	22.650	22.650	9,315,150
2025-09-11	21.800	22.250	21.800	22.050	22.050	8,266,837
2025-09-10	21.600	21.800	21.550	21.700	21.700	3,395,138
2025-09-09	21.600	21.700	21.550	21.700	21.700	2,863,295
2025-09-08	21.800	21.800	21.500	21.550	21.550	3,810,319
2025-09-05	21.750	21.900	21.600	21.750	21.750	3,177,758
2025-09-04	21.550	21.750	21.550	21.700	21.700	4,416,611
2025-09-03	21.500	21.650	21.400	21.500	21.500	3,274,174
2025-09-02	21.350	21.500	21.350	21.450	21.450	3,202,265
2025-09-01	21.350	21.600	21.300	21.350	21.350	3,909,093
2025-08-29	21.500	21.550	21.300	21.300	21.300	4,012,358
2025-08-28	21.450	21.650	21.350	21.500	21.500	3,392,529
2025-08-27	21.350	21.550	21.350	21.450	21.450	2,999,069
2025-08-26	21.500	21.550	21.300	21.450	21.450	7,842,098
2025-08-25	21.750	21.800	21.550	21.600	21.600	5,505,372
2025-08-22	21.750	21.850	21.550	21.750	21.750	3,878,691
2025-08-21	21.450	21.800	21.450	21.800	21.800	3,638,937
2025-08-20	21.650	21.700	21.450	21.450	21.450	4,766,943
2025-08-19	21.600	21.650	21.400	21.550	21.550	8,336,536
2025-08-18	21.900	21.900	21.600	21.700	21.700	6,841,651
2025-08-15	22.100	22.150	21.800	21.900	21.900	8,024,337
2025-08-14	21.750	22.400	21.700	22.050	22.050	10,468,769
2025-08-13	21.750	21.950	21.600	21.700	21.700	33,008,340
2025-08-12	21.761	21.855	21.575	21.808	21.418	18,965,629
2025-08-11	21.389	21.808	21.342	21.761	21.372	14,612,946
2025-08-08	21.948	22.041	21.342	21.389	21.006	20,275,694
2025-08-07	22.321	22.321	21.761	21.901	21.510	16,261,438
2025-08-06	23.750	24.050	23.750	23.850	23.850	12,483,060
2025-08-05	23.350	23.800	23.250	23.650	23.650	12,781,812
2025-08-04	22.800	23.400	22.700	23.300	23.300	12,806,844
2025-08-01	22.250	22.250	22.250	22.250	22.250	13,531,169
2025-07-31	22.200	22.350	22.050	22.250	22.250	5,323,390
2025-07-30	21.800	22.350	21.650	22.200	22.200	10,483,519

← NewerPage 5 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.