Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	40.400	41.350	39.450	41.100	41.100	458,000
2024-05-09	44.150	44.850	40.200	40.350	40.350	777,000
2024-05-08	46.700	47.350	44.150	44.250	44.250	379,000
2024-05-07	46.950	48.500	44.700	46.700	46.700	622,000
2024-05-06	46.800	47.900	45.700	47.350	47.350	464,000
2024-05-03	45.150	46.600	44.000	46.250	46.250	419,000
2024-05-02	43.600	45.850	43.500	44.550	44.550	587,000
2024-04-30	42.000	44.500	41.900	42.750	42.750	255,000
2024-04-29	44.200	44.800	42.950	43.050	43.050	350,000
2024-04-26	42.750	43.400	41.700	43.200	43.200	355,000
2024-04-25	39.600	41.950	39.600	41.250	41.250	289,000
2024-04-24	39.150	39.650	38.800	39.500	39.500	253,000
2024-04-23	38.200	39.450	38.200	39.150	39.150	243,000
2024-04-22	38.500	39.800	38.200	38.350	38.350	286,000
2024-04-19	38.200	38.650	36.950	38.200	38.200	268,000
2024-04-18	36.200	38.500	36.100	38.350	38.350	305,000
2024-04-17	34.750	36.400	34.100	36.300	36.300	414,000
2024-04-16	38.150	38.200	35.100	35.100	35.100	684,000
2024-04-15	39.200	39.500	38.600	38.950	38.950	182,000
2024-04-12	38.150	39.150	37.900	39.100	39.100	155,000
2024-04-11	39.450	39.450	38.200	38.400	38.400	129,000
2024-04-10	39.100	39.650	39.000	39.150	39.150	103,000
2024-04-09	40.100	40.300	38.150	39.100	39.100	295,000
2024-04-08	37.650	40.000	37.650	39.700	39.700	354,000
2024-04-03	35.500	37.950	35.500	37.650	37.650	249,000
2024-04-02	35.500	35.750	35.100	35.750	35.750	125,000
2024-04-01	34.900	35.050	34.600	35.000	35.000	199,000
2024-03-29	34.900	34.900	34.350	34.600	34.600	63,000
2024-03-28	34.450	34.900	34.450	34.600	34.600	148,000
2024-03-27	33.650	34.600	33.650	34.250	34.250	258,000
2024-03-26	33.650	33.650	33.450	33.550	33.550	108,000
2024-03-25	33.300	33.300	33.300	33.300	33.300	140,832
2024-03-22	32.400	33.400	32.350	33.300	33.300	202,000
2024-03-21	33.700	33.700	33.400	33.400	33.400	219,000
2024-03-20	33.000	33.000	33.000	33.000	33.000	188,952
2024-03-19	31.650	33.000	31.650	33.000	33.000	340,000
2024-03-18	31.300	31.300	31.300	31.300	31.300	185,408
2024-03-15	31.250	31.500	31.000	31.300	31.300	397,000
2024-03-14	31.350	31.450	31.200	31.250	31.250	98,000
2024-03-13	31.200	31.450	31.200	31.350	31.350	149,000
2024-03-12	32.100	32.100	30.850	31.200	31.200	313,000
2024-03-11	31.400	32.000	31.400	31.850	31.850	141,000
2024-03-08	31.000	31.400	30.800	31.350	31.350	350,000
2024-03-07	30.300	30.950	30.150	30.650	30.650	126,000
2024-03-06	29.650	30.200	29.600	30.000	30.000	183,000
2024-03-05	29.000	29.800	28.750	29.550	29.550	109,000
2024-03-04	28.900	29.000	28.700	28.950	28.950	68,000
2024-03-01	28.700	28.700	28.600	28.650	28.650	54,000
2024-02-29	28.550	28.750	28.450	28.700	28.700	42,000
2024-02-27	28.750	28.950	28.350	28.600	28.600	90,000
2024-02-26	28.500	28.550	28.400	28.550	28.550	151,000
2024-02-23	28.600	28.700	28.550	28.550	28.550	20,000
2024-02-22	28.800	28.850	28.500	28.550	28.550	68,000
2024-02-21	28.300	28.800	28.300	28.800	28.800	156,000
2024-02-20	28.050	28.200	28.050	28.200	28.200	47,000
2024-02-19	27.800	28.000	27.800	28.000	28.000	61,000
2024-02-16	27.600	27.950	27.500	27.800	27.800	31,000
2024-02-15	27.800	28.000	27.650	27.900	27.900	19,000
2024-02-05	27.800	27.850	27.600	27.850	27.850	24,000
2024-02-02	27.750	27.800	27.700	27.750	27.750	14,000

← NewerPage 11 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.