Tacheng Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.300 | 24.300 | 23.600 | 24.000 | 24.000 | 21,728 |
| 2026-10-15 | 23.850 | 23.850 | 23.350 | 23.500 | 23.500 | 30,000 |
| 2026-10-14 | 24.000 | 24.000 | 23.700 | 23.850 | 23.850 | 19,000 |
| 2026-10-13 | 24.150 | 24.150 | 23.800 | 23.900 | 23.900 | 30,000 |
| 2026-10-12 | 24.200 | 24.300 | 24.000 | 24.150 | 24.150 | 35,000 |
| 2026-10-08 | 24.300 | 24.700 | 23.900 | 24.100 | 24.100 | 71,000 |
| 2026-10-07 | 23.900 | 24.300 | 23.800 | 24.000 | 24.000 | 178,000 |
| 2026-10-06 | 24.000 | 24.350 | 23.850 | 24.100 | 24.100 | 37,000 |
| 2026-10-05 | 24.500 | 24.500 | 23.900 | 24.000 | 24.000 | 121,038 |
| 2026-10-02 | 25.150 | 25.150 | 24.300 | 24.500 | 24.500 | 340,050 |
| 2026-10-01 | 27.100 | 27.350 | 27.050 | 27.350 | 25.350 | 450,671 |
| 2026-09-30 | 26.700 | 26.900 | 26.600 | 26.750 | 24.794 | 149,061 |
| 2026-09-29 | 26.650 | 26.700 | 26.450 | 26.600 | 24.655 | 90,801 |
| 2026-09-24 | 26.200 | 26.450 | 26.150 | 26.400 | 26.400 | 34,175 |
| 2026-09-23 | 26.400 | 26.850 | 26.200 | 26.450 | 26.450 | 53,030 |
| 2026-09-22 | 26.000 | 26.500 | 26.000 | 26.400 | 26.400 | 58,155 |
| 2026-09-21 | 25.900 | 26.000 | 25.700 | 26.000 | 26.000 | 39,060 |
| 2026-09-18 | 27.000 | 27.000 | 25.400 | 25.450 | 25.450 | 178,315 |
| 2026-09-17 | 25.700 | 25.700 | 25.200 | 25.400 | 25.400 | 69,000 |
| 2026-09-16 | 25.300 | 25.850 | 25.300 | 25.850 | 25.850 | 16,400 |
| 2026-09-15 | 25.600 | 25.850 | 25.250 | 25.850 | 25.850 | 5,956 |
| 2026-09-14 | 25.750 | 25.900 | 25.400 | 25.900 | 25.900 | 57,000 |
| 2026-09-11 | 25.950 | 26.200 | 25.600 | 25.950 | 25.950 | 52,000 |
| 2026-09-10 | 26.400 | 26.400 | 26.300 | 26.300 | 26.300 | 5,000 |
| 2026-09-09 | 26.550 | 26.600 | 25.900 | 25.900 | 25.900 | 46,000 |
| 2026-09-08 | 26.400 | 26.400 | 25.700 | 26.300 | 26.300 | 20,200 |
| 2026-09-07 | 25.900 | 27.000 | 25.550 | 25.800 | 25.800 | 56,000 |
| 2026-09-04 | 26.600 | 26.600 | 25.950 | 26.200 | 26.200 | 45,308 |
| 2026-09-03 | 26.700 | 26.700 | 25.850 | 25.850 | 25.850 | 54,045 |
| 2026-09-02 | 26.650 | 26.650 | 26.300 | 26.300 | 26.300 | 38,000 |
| 2026-09-01 | 26.700 | 26.700 | 26.300 | 26.450 | 26.450 | 35,000 |
| 2026-08-31 | 26.800 | 26.800 | 26.300 | 26.450 | 26.450 | 54,000 |
| 2026-08-28 | 26.800 | 26.800 | 26.200 | 26.400 | 26.400 | 54,000 |
| 2026-08-27 | 25.700 | 26.650 | 25.700 | 26.500 | 26.500 | 139,012 |
| 2026-08-26 | 24.300 | 25.300 | 24.100 | 25.150 | 25.150 | 156,292 |
| 2026-08-25 | 23.900 | 23.950 | 23.600 | 23.950 | 23.950 | 46,000 |
| 2026-08-24 | 24.000 | 24.000 | 23.350 | 23.600 | 23.600 | 78,000 |
| 2026-08-21 | 24.200 | 24.200 | 23.300 | 23.550 | 23.550 | 44,000 |
| 2026-08-20 | 23.400 | 23.600 | 23.300 | 23.550 | 23.550 | 25,000 |
| 2026-08-19 | 23.650 | 23.650 | 23.150 | 23.250 | 23.250 | 24,000 |
| 2026-08-18 | 23.350 | 23.800 | 23.100 | 23.300 | 23.300 | 20,000 |
| 2026-08-17 | 24.400 | 24.400 | 23.100 | 23.350 | 23.350 | 18,000 |
| 2026-08-14 | 23.450 | 24.150 | 23.400 | 23.800 | 23.800 | 9,000 |
| 2026-08-13 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 1,012 |
| 2026-08-12 | 24.600 | 24.600 | 23.800 | 23.800 | 23.800 | 2,000 |
| 2026-08-11 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2026-08-10 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 1,327 |
| 2026-08-07 | 23.300 | 23.800 | 23.250 | 23.800 | 23.800 | 24,000 |
| 2026-08-06 | 23.750 | 23.750 | 23.100 | 23.100 | 23.100 | 7,000 |
| 2026-08-05 | 23.450 | 23.450 | 23.000 | 23.200 | 23.200 | 10,000 |
| 2026-08-04 | 23.650 | 23.650 | 23.000 | 23.300 | 23.300 | 5,000 |
| 2026-08-03 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2026-07-31 | 23.500 | 23.800 | 23.100 | 23.700 | 23.700 | 8,000 |
| 2026-07-30 | 23.500 | 23.500 | 22.500 | 22.800 | 22.800 | 11,000 |
| 2026-07-29 | 22.600 | 22.950 | 22.550 | 22.950 | 22.950 | 22,000 |
| 2026-07-28 | 22.650 | 23.150 | 22.650 | 23.150 | 23.150 | 2,000 |
| 2026-07-27 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 1,081 |
| 2026-07-24 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2026-07-23 | 23.350 | 23.350 | 23.200 | 23.200 | 23.200 | 14,000 |
| 2026-07-22 | 23.050 | 23.350 | 23.050 | 23.350 | 23.350 | 2,177 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 2.0000 TWD |
| 2025-07-30 | 2.5000 TWD |
| 2024-08-29 | 1.5000 TWD |
| 2023-06-29 | 1.0000 TWD |
| 2022-08-26 | 1.7310 TWD |
| 2021-10-18 | 1.1500 TWD |
| 2020-07-31 | 0.3000 TWD |
| 2019-08-01 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.