Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.700	21.950	21.650	21.750	21.750	6,800,610
2025-07-28	21.750	21.850	21.550	21.550	21.550	6,938,741
2025-07-25	21.800	21.850	21.700	21.750	21.750	4,728,114
2025-07-24	22.000	22.000	21.800	21.800	21.800	4,582,304
2025-07-23	21.950	22.100	21.900	21.950	21.950	5,874,971
2025-07-22	22.150	22.150	21.750	21.950	21.950	12,231,613
2025-07-21	22.300	22.350	22.050	22.150	22.150	9,664,129
2025-07-18	22.500	22.550	22.200	22.350	22.350	8,988,347
2025-07-17	22.150	22.400	22.150	22.400	22.400	6,273,986
2025-07-16	22.200	22.250	22.000	22.150	22.150	10,382,910
2025-07-15	22.250	22.550	22.250	22.250	22.250	5,304,731
2025-07-14	22.550	22.650	22.150	22.400	22.400	7,467,940
2025-07-11	22.700	22.900	22.550	22.550	22.550	6,400,783
2025-07-10	22.200	22.800	22.200	22.700	22.700	9,439,107
2025-07-09	22.450	22.450	22.200	22.250	22.250	5,257,137
2025-07-08	22.450	22.500	22.150	22.400	22.400	5,858,782
2025-07-07	22.200	22.500	22.100	22.400	22.400	6,133,249
2025-07-04	22.250	22.400	22.150	22.150	22.150	6,164,101
2025-07-03	22.150	22.300	22.100	22.150	22.150	6,728,614
2025-07-02	21.950	22.250	21.800	22.100	22.100	7,296,865
2025-07-01	22.000	22.100	21.850	22.000	22.000	5,255,544
2025-06-30	21.700	22.000	21.700	21.950	21.950	9,891,254
2025-06-27	21.500	21.800	21.500	21.700	21.700	7,986,481
2025-06-26	21.200	21.600	21.200	21.500	21.500	7,573,739
2025-06-25	21.050	21.200	21.050	21.150	21.150	3,447,720
2025-06-24	20.950	21.200	20.900	21.050	21.050	4,500,133
2025-06-23	20.950	21.000	20.800	20.900	20.900	5,636,162
2025-06-20	21.300	21.450	21.050	21.100	21.100	15,504,373
2025-06-19	21.300	21.500	21.100	21.300	21.300	4,967,787
2025-06-18	21.400	21.500	21.350	21.400	21.400	7,083,906
2025-06-17	21.100	21.400	21.100	21.400	21.400	9,059,017
2025-06-16	20.900	21.100	20.900	21.100	21.100	4,667,363
2025-06-13	20.900	21.050	20.850	20.900	20.900	4,296,760
2025-06-12	20.950	21.100	20.900	21.100	21.100	4,642,823
2025-06-11	21.000	21.100	20.950	21.000	21.000	4,320,334
2025-06-10	21.000	21.150	20.900	21.050	21.050	6,304,888
2025-06-09	21.000	21.150	20.950	21.050	21.050	6,371,914
2025-06-06	20.800	21.050	20.800	20.900	20.900	5,540,874
2025-06-05	20.750	20.900	20.700	20.750	20.750	3,800,582
2025-06-04	20.850	21.050	20.700	20.700	20.700	10,167,425
2025-06-03	20.600	20.800	20.500	20.800	20.800	3,969,389
2025-06-02	20.400	20.650	20.400	20.500	20.500	3,589,950
2025-05-29	20.600	20.650	20.450	20.550	20.550	4,374,165
2025-05-28	20.900	21.000	20.500	20.500	20.500	6,337,582
2025-05-27	21.000	21.150	20.800	20.900	20.900	5,017,544
2025-05-26	21.000	21.300	20.850	20.900	20.900	9,062,568
2025-05-23	20.650	21.000	20.600	20.950	20.950	6,878,574
2025-05-22	20.500	20.700	20.500	20.650	20.650	2,679,134
2025-05-21	20.500	20.700	20.400	20.650	20.650	5,177,893
2025-05-20	20.300	20.500	20.300	20.500	20.500	3,909,613
2025-05-19	20.400	20.400	20.250	20.250	20.250	3,792,874
2025-05-16	20.350	20.500	20.300	20.400	20.400	4,015,941
2025-05-15	20.300	20.400	20.250	20.400	20.400	2,962,902
2025-05-14	20.350	20.450	20.300	20.350	20.350	4,274,576
2025-05-13	20.300	20.350	20.150	20.350	20.350	5,172,285
2025-05-12	20.450	20.500	20.200	20.250	20.250	5,623,010
2025-05-09	20.100	20.450	20.050	20.450	20.450	6,751,523
2025-05-08	20.200	20.400	20.000	20.050	20.050	5,832,050
2025-05-07	20.000	20.300	19.950	20.100	20.100	12,682,145
2025-05-06	19.600	20.000	19.500	19.900	19.900	6,546,006

← NewerPage 6 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.