Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.750	18.800	18.500	18.500	18.500	8,556,206
2025-02-03	18.800	18.950	18.600	18.700	18.700	12,699,244
2025-01-22	18.900	19.000	18.850	18.900	18.900	3,454,012
2025-01-21	18.750	18.900	18.750	18.900	18.900	2,509,158
2025-01-20	18.800	18.850	18.700	18.750	18.750	2,421,701
2025-01-17	18.950	18.950	18.800	18.800	18.800	2,186,172
2025-01-16	18.900	19.000	18.850	18.850	18.850	3,646,836
2025-01-15	18.750	18.900	18.700	18.750	18.750	2,806,491
2025-01-14	18.650	18.800	18.600	18.700	18.700	3,138,366
2025-01-13	18.700	18.850	18.400	18.550	18.550	5,939,873
2025-01-10	18.800	18.850	18.550	18.700	18.700	2,828,955
2025-01-09	18.850	19.000	18.750	18.800	18.800	3,800,091
2025-01-08	18.850	18.850	18.700	18.800	18.800	1,980,555
2025-01-07	18.750	18.900	18.700	18.800	18.800	1,677,742
2025-01-06	18.700	18.800	18.650	18.650	18.650	3,273,600
2025-01-03	18.600	18.700	18.500	18.600	18.600	1,569,958
2025-01-02	18.550	18.700	18.500	18.550	18.550	3,697,109
2024-12-31	18.600	18.750	18.550	18.750	18.750	1,911,548
2024-12-30	18.600	18.750	18.500	18.650	18.650	1,601,915
2024-12-27	18.650	18.650	18.500	18.600	18.600	1,754,468
2024-12-26	18.700	18.750	18.650	18.650	18.650	973,737
2024-12-25	18.800	18.800	18.550	18.700	18.700	1,875,281
2024-12-24	18.700	18.750	18.650	18.750	18.750	2,617,353
2024-12-23	18.500	18.700	18.450	18.650	18.650	2,677,688
2024-12-20	18.350	18.450	18.150	18.400	18.400	11,081,627
2024-12-19	18.650	18.700	18.350	18.400	18.400	7,983,610
2024-12-18	18.850	18.950	18.700	18.750	18.750	5,578,505
2024-12-17	19.200	19.200	18.850	19.050	19.050	4,534,279
2024-12-16	19.300	19.400	19.050	19.150	19.150	4,233,300
2024-12-13	19.550	19.600	19.250	19.300	19.300	3,122,208
2024-12-12	19.250	19.500	19.250	19.500	19.500	3,100,530
2024-12-11	19.200	19.350	19.100	19.250	19.250	3,284,373
2024-12-10	19.500	19.550	19.250	19.250	19.250	3,935,257
2024-12-09	19.100	19.650	19.100	19.450	19.450	10,711,508
2024-12-06	18.800	19.000	18.800	19.000	19.000	4,781,875
2024-12-05	18.800	18.850	18.700	18.800	18.800	2,126,332
2024-12-04	18.900	18.950	18.750	18.750	18.750	3,098,042
2024-12-03	18.750	18.900	18.650	18.850	18.850	4,287,880
2024-12-02	18.700	18.900	18.650	18.650	18.650	5,120,638
2024-11-29	18.550	18.800	18.400	18.750	18.750	4,023,488
2024-11-28	18.750	18.850	18.550	18.700	18.700	4,114,678
2024-11-27	18.600	19.000	18.600	18.750	18.750	6,426,534
2024-11-26	18.650	18.800	18.550	18.600	18.600	4,113,519
2024-11-25	18.250	18.800	18.200	18.800	18.800	16,019,311
2024-11-22	18.050	18.200	18.050	18.150	18.150	1,387,046
2024-11-21	18.000	18.100	18.000	18.050	18.050	1,617,040
2024-11-20	17.900	18.200	17.800	18.100	18.100	5,696,183
2024-11-19	17.750	17.950	17.750	17.950	17.950	3,796,283
2024-11-18	17.750	17.850	17.700	17.750	17.750	1,964,679
2024-11-15	17.750	17.850	17.650	17.750	17.750	2,668,116
2024-11-14	17.650	17.700	17.650	17.650	17.650	3,003,907
2024-11-13	17.700	17.800	17.700	17.700	17.700	2,524,812
2024-11-12	17.800	17.850	17.750	17.750	17.750	4,896,073
2024-11-11	17.900	17.900	17.850	17.900	17.900	1,661,635
2024-11-08	17.800	17.900	17.800	17.850	17.850	2,355,052
2024-11-07	17.800	17.900	17.750	17.750	17.750	2,187,225
2024-11-06	17.850	17.900	17.750	17.750	17.750	2,345,074
2024-11-05	17.900	17.950	17.800	17.800	17.800	2,311,487
2024-11-04	17.900	17.950	17.800	17.850	17.850	2,259,291
2024-11-01	17.750	17.950	17.600	17.950	17.950	4,537,394

← NewerPage 8 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.