Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.900	17.900	17.750	17.750	17.750	3,795,765
2024-10-29	17.950	18.000	17.700	17.750	17.750	4,644,925
2024-10-28	18.000	18.000	17.900	17.900	17.900	2,334,602
2024-10-25	17.950	18.000	17.900	17.900	17.900	1,713,589
2024-10-24	17.950	18.000	17.900	18.000	18.000	4,246,398
2024-10-23	18.100	18.100	17.900	17.950	17.950	3,596,543
2024-10-22	18.150	18.150	18.050	18.100	18.100	1,547,787
2024-10-21	18.250	18.300	18.100	18.100	18.100	2,836,061
2024-10-18	18.150	18.300	18.100	18.250	18.250	4,441,236
2024-10-17	17.950	18.100	17.900	18.100	18.100	2,672,952
2024-10-16	18.000	18.000	17.900	17.900	17.900	3,674,663
2024-10-15	18.000	18.100	17.900	18.000	18.000	6,213,468
2024-10-14	18.000	18.000	17.900	17.950	17.950	2,302,752
2024-10-11	18.000	18.100	17.900	17.900	17.900	3,672,592
2024-10-09	18.150	18.150	17.950	17.950	17.950	4,042,868
2024-10-08	18.400	18.400	18.100	18.100	18.100	3,199,557
2024-10-07	18.300	18.350	18.200	18.350	18.350	2,650,544
2024-10-04	18.350	18.350	18.100	18.200	18.200	3,384,916
2024-10-01	18.450	18.500	18.200	18.300	18.300	3,025,750
2024-09-30	18.500	18.500	18.300	18.400	18.400	3,138,317
2024-09-27	18.450	18.450	18.300	18.450	18.450	3,317,660
2024-09-26	18.450	18.500	18.350	18.350	18.350	2,943,300
2024-09-25	18.400	18.500	18.300	18.400	18.400	3,852,835
2024-09-24	18.400	18.400	18.250	18.350	18.350	2,232,989
2024-09-23	18.350	18.450	18.250	18.350	18.350	2,947,375
2024-09-20	18.250	18.300	18.150	18.300	18.300	4,043,642
2024-09-19	18.150	18.200	18.050	18.200	18.200	2,865,632
2024-09-18	18.200	18.200	18.000	18.100	18.100	3,157,178
2024-09-16	18.100	18.200	18.000	18.150	18.150	3,518,565
2024-09-13	18.050	18.050	17.950	17.950	17.950	1,874,549
2024-09-12	17.900	18.050	17.750	18.000	18.000	3,548,009
2024-09-11	17.900	17.900	17.750	17.750	17.750	2,458,708
2024-09-10	17.750	17.900	17.650	17.800	17.800	3,948,624
2024-09-09	17.650	17.750	17.550	17.700	17.700	5,050,583
2024-09-06	17.850	17.900	17.650	17.800	17.800	3,035,972
2024-09-05	17.850	18.100	17.800	17.800	17.800	4,592,733
2024-09-04	17.950	18.000	17.700	17.800	17.800	9,588,794
2024-09-03	18.350	18.350	18.100	18.150	18.150	3,964,566
2024-09-02	18.100	18.400	18.100	18.300	18.300	7,492,180
2024-08-30	17.850	18.050	17.800	18.050	18.050	5,108,919
2024-08-29	17.700	17.850	17.700	17.800	17.800	2,695,709
2024-08-28	17.900	17.950	17.800	17.800	17.800	2,832,539
2024-08-27	17.800	17.900	17.750	17.900	17.900	2,600,930
2024-08-26	17.800	18.000	17.800	17.850	17.850	14,572,649
2024-08-23	17.700	17.800	17.550	17.750	17.750	3,886,863
2024-08-22	17.800	17.800	17.700	17.750	17.750	2,636,105
2024-08-21	17.750	17.800	17.650	17.800	17.800	5,182,088
2024-08-20	17.750	17.750	17.600	17.650	17.650	2,360,653
2024-08-19	17.800	17.800	17.500	17.600	17.600	4,480,501
2024-08-16	17.950	17.950	17.700	17.750	17.750	2,864,783
2024-08-15	17.900	17.950	17.650	17.650	17.650	4,219,235
2024-08-14	17.700	17.950	17.600	17.950	17.950	5,167,442
2024-08-13	17.700	17.700	17.500	17.550	17.550	3,034,241
2024-08-12	17.550	17.850	17.500	17.500	17.500	5,348,129
2024-08-09	17.100	17.750	17.100	17.450	17.450	8,232,938
2024-08-08	17.050	17.100	16.850	16.950	16.950	5,180,533
2024-08-07	16.850	17.100	16.750	17.050	17.050	7,229,156
2024-08-06	16.650	16.950	16.000	16.800	16.800	17,027,834
2024-08-05	17.500	17.500	16.400	16.500	16.500	26,957,851
2024-08-02	17.950	17.950	17.650	17.800	17.800	7,610,288

← NewerPage 9 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.