Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.850	20.000	19.250	19.550	19.550	13,372,546
2025-05-02	19.850	20.100	19.750	20.000	20.000	6,649,147
2025-04-30	19.500	19.900	19.500	19.800	19.800	8,433,407
2025-04-29	19.050	19.500	19.050	19.500	19.500	7,067,742
2025-04-28	19.150	19.150	19.000	19.050	19.050	4,617,203
2025-04-25	19.100	19.150	19.000	19.100	19.100	6,074,089
2025-04-24	18.950	19.000	18.900	18.950	18.950	3,453,419
2025-04-23	18.800	18.950	18.800	18.900	18.900	4,104,218
2025-04-22	18.800	18.850	18.550	18.700	18.700	10,540,294
2025-04-21	19.000	19.100	18.900	18.900	18.900	4,612,125
2025-04-18	19.000	19.100	18.900	19.100	19.100	3,647,712
2025-04-17	19.000	19.000	18.750	19.000	19.000	6,428,320
2025-04-16	19.000	19.050	18.900	19.050	19.050	5,855,642
2025-04-15	19.000	19.100	18.800	19.100	19.100	7,398,581
2025-04-14	19.200	19.250	18.850	19.000	19.000	14,077,434
2025-04-11	19.000	19.200	18.650	19.100	19.100	17,992,783
2025-04-10	19.450	19.500	19.150	19.500	19.500	14,302,003
2025-04-09	18.900	19.050	17.700	17.750	17.750	31,994,978
2025-04-08	18.250	19.050	18.150	18.850	18.850	40,029,885
2025-04-07	18.450	18.450	18.450	18.450	18.450	12,006,360
2025-04-02	20.750	20.850	20.400	20.500	20.500	6,665,685
2025-04-01	20.750	21.100	20.700	20.750	20.750	6,173,499
2025-03-31	20.500	20.950	20.350	20.550	20.550	18,155,910
2025-03-28	21.450	21.450	21.050	21.150	21.150	11,197,736
2025-03-27	21.500	21.550	21.250	21.550	21.550	8,611,768
2025-03-26	21.300	21.550	21.300	21.500	21.500	5,957,979
2025-03-25	21.000	21.500	21.000	21.250	21.250	8,401,802
2025-03-24	21.000	21.100	20.900	21.000	21.000	4,795,002
2025-03-21	20.800	21.050	20.700	21.050	21.050	7,925,865
2025-03-20	20.800	20.900	20.800	20.800	20.800	4,658,413
2025-03-19	20.650	20.800	20.600	20.750	20.750	5,418,400
2025-03-18	20.750	20.850	20.600	20.700	20.700	4,233,376
2025-03-17	20.600	20.700	20.500	20.700	20.700	3,760,271
2025-03-14	20.500	20.600	20.400	20.600	20.600	6,130,878
2025-03-13	20.300	20.600	20.300	20.400	20.400	6,481,673
2025-03-12	20.150	20.350	20.050	20.250	20.250	5,561,420
2025-03-11	20.300	20.300	20.000	20.250	20.250	12,666,550
2025-03-10	20.600	20.600	20.300	20.550	20.550	7,276,418
2025-03-07	20.350	20.600	20.250	20.550	20.550	9,834,046
2025-03-06	20.250	20.350	20.200	20.300	20.300	7,443,987
2025-03-05	20.500	20.700	20.150	20.200	20.200	17,546,987
2025-03-04	19.850	20.350	19.750	20.350	20.350	25,266,644
2025-03-03	19.500	20.000	19.450	19.950	19.950	30,186,265
2025-02-27	18.800	19.000	18.800	19.000	19.000	6,635,431
2025-02-26	18.650	18.900	18.600	18.800	18.800	3,770,941
2025-02-25	18.600	18.700	18.500	18.650	18.650	4,842,879
2025-02-24	18.650	18.650	18.600	18.650	18.650	3,267,313
2025-02-21	18.650	18.750	18.650	18.650	18.650	5,438,452
2025-02-20	18.600	18.700	18.550	18.700	18.700	3,819,631
2025-02-19	18.550	18.600	18.500	18.550	18.550	3,863,277
2025-02-18	18.500	18.550	18.500	18.550	18.550	3,323,734
2025-02-17	18.550	18.600	18.450	18.550	18.550	5,313,883
2025-02-14	18.500	18.550	18.400	18.450	18.450	6,260,497
2025-02-13	18.500	18.550	18.450	18.500	18.500	5,686,585
2025-02-12	18.400	18.450	18.400	18.450	18.450	3,233,071
2025-02-11	18.550	18.550	18.400	18.400	18.400	5,296,939
2025-02-10	18.500	18.550	18.400	18.450	18.450	4,092,140
2025-02-07	18.550	18.600	18.400	18.450	18.450	5,499,566
2025-02-06	18.450	18.500	18.400	18.500	18.500	4,678,971
2025-02-05	18.600	18.600	18.350	18.400	18.400	9,862,321

← NewerPage 7 of 21 · 1,220 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.