Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	52.500	52.500	49.250	49.250	49.250	297,000
2024-08-02	58.600	58.600	53.400	54.700	54.700	310,000
2024-08-01	57.400	59.300	57.000	58.600	58.600	200,000
2024-07-31	55.200	59.600	55.200	57.600	57.600	366,000
2024-07-30	53.100	54.500	51.000	54.200	54.200	105,000
2024-07-29	52.600	56.000	52.600	53.700	53.700	182,000
2024-07-26	50.000	52.000	49.450	52.000	52.000	95,000
2024-07-25	50.200	50.200	50.200	50.200	50.200	0
2024-07-24	50.200	50.200	50.200	50.200	50.200	0
2024-07-23	49.750	51.700	49.750	50.200	50.200	106,000
2024-07-22	50.000	50.000	48.000	48.950	48.950	154,000
2024-07-19	49.800	50.300	48.350	49.900	49.900	124,000
2024-07-18	50.000	52.000	48.700	49.700	49.700	102,000
2024-07-17	50.500	53.000	50.000	50.400	50.400	239,000
2024-07-16	47.900	50.100	47.500	50.100	50.100	165,000
2024-07-15	47.000	48.450	46.750	47.650	47.650	114,000
2024-07-12	46.300	46.700	45.600	46.000	46.000	34,000
2024-07-11	45.750	46.500	45.750	46.300	46.300	61,000
2024-07-10	44.400	45.700	44.400	45.500	45.500	110,000
2024-07-09	44.350	44.450	43.650	44.400	44.400	179,000
2024-07-08	44.800	44.800	43.950	44.350	44.350	128,000
2024-07-05	44.250	44.800	44.000	44.650	44.650	148,000
2024-07-04	44.550	44.550	44.200	44.400	44.400	67,000
2024-07-03	44.600	44.600	44.100	44.600	44.600	88,000
2024-07-02	45.150	45.150	44.000	44.550	44.550	87,000
2024-07-01	43.800	44.950	43.800	44.700	44.700	84,000
2024-06-28	43.800	44.100	43.650	44.050	44.050	111,000
2024-06-27	45.350	45.350	43.550	43.850	43.850	116,000
2024-06-26	43.850	45.300	43.650	44.500	44.500	249,000
2024-06-25	43.550	43.650	43.200	43.600	43.600	38,000
2024-06-24	43.850	44.200	42.800	43.800	43.800	47,000
2024-06-21	44.050	44.050	43.300	43.850	43.850	42,000
2024-06-20	45.000	45.000	43.450	44.050	44.050	81,000
2024-06-19	43.300	44.400	43.300	43.800	43.800	87,000
2024-06-18	43.150	43.550	42.750	43.300	43.300	59,000
2024-06-17	43.600	43.800	42.450	43.100	43.100	137,000
2024-06-14	43.550	44.500	43.550	43.600	43.600	34,000
2024-06-13	42.700	43.200	42.400	42.850	42.850	93,000
2024-06-12	43.300	43.700	41.800	43.000	43.000	215,000
2024-06-11	45.000	45.600	43.450	43.650	43.650	159,000
2024-06-07	44.250	45.150	44.250	44.700	44.700	140,000
2024-06-06	43.900	44.750	43.250	43.750	43.750	189,000
2024-06-05	44.200	44.250	43.000	44.000	44.000	176,000
2024-06-04	42.850	44.600	42.850	44.250	44.250	205,000
2024-06-03	41.500	43.000	41.500	42.800	42.800	88,000
2024-05-31	40.950	42.250	40.950	41.450	41.450	180,000
2024-05-30	40.850	41.250	40.800	40.850	40.850	43,000
2024-05-29	40.100	40.900	40.100	40.900	40.900	45,000
2024-05-28	40.200	40.800	40.050	40.100	40.100	84,000
2024-05-27	39.650	41.100	39.050	39.850	39.850	87,000
2024-05-24	38.000	39.200	37.850	38.900	38.900	191,000
2024-05-23	40.850	40.850	38.400	38.400	38.400	451,000
2024-05-22	40.350	41.000	40.150	40.850	40.850	97,000
2024-05-21	40.900	41.050	40.100	40.250	40.250	132,000
2024-05-20	42.000	42.050	40.500	41.050	41.050	145,000
2024-05-17	39.700	41.000	39.700	40.900	40.900	133,000
2024-05-16	38.600	40.400	38.600	40.000	40.000	273,000
2024-05-15	38.850	39.450	38.650	38.650	38.650	299,000
2024-05-14	41.550	41.550	39.100	39.100	39.100	404,000
2024-05-13	41.250	42.150	39.800	41.350	41.350	220,000

← NewerPage 10 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.