Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	27.750	27.800	27.700	27.750	27.750	14,000
2024-02-01	27.900	27.900	27.750	27.750	27.750	27,000
2024-01-31	27.950	27.950	27.900	27.900	27.900	16,000
2024-01-30	28.100	28.200	27.950	27.950	27.950	46,000
2024-01-29	27.900	28.000	27.900	27.950	27.950	45,000
2024-01-26	27.700	28.050	27.700	27.900	27.900	46,000
2024-01-25	27.650	27.750	27.650	27.700	27.700	15,000
2024-01-24	27.600	27.950	27.550	27.750	27.750	50,000
2024-01-23	27.850	27.950	27.700	27.700	27.700	31,000
2024-01-22	27.700	28.000	27.700	27.900	27.900	70,000
2024-01-19	27.400	27.700	27.400	27.700	27.700	29,000
2024-01-18	27.300	27.350	27.150	27.200	27.200	39,000
2024-01-17	27.600	27.700	27.150	27.250	27.250	66,000
2024-01-16	28.050	28.050	27.550	27.650	27.650	42,000
2024-01-15	28.150	28.150	27.550	28.000	28.000	63,100
2024-01-12	27.500	27.550	27.450	27.550	27.550	21,000
2024-01-11	27.750	27.800	27.550	27.550	27.550	61,000
2024-01-10	27.600	27.850	27.400	27.750	27.750	86,000
2024-01-09	28.300	28.350	27.300	27.600	27.600	294,000
2024-01-08	27.550	28.350	27.550	28.200	28.200	362,000
2024-01-05	27.300	27.500	27.300	27.500	27.500	105,000
2024-01-04	27.150	27.250	27.100	27.200	27.200	54,000
2024-01-03	27.000	27.350	26.900	27.150	27.150	125,000
2024-01-02	26.000	27.100	25.950	27.000	27.000	287,000
2023-12-29	25.500	25.650	25.500	25.650	25.650	36,000
2023-12-28	25.400	25.500	25.400	25.500	25.500	33,000
2023-12-27	25.300	25.550	25.250	25.450	25.450	26,000
2023-12-26	25.250	25.350	25.100	25.100	25.100	51,000
2023-12-25	25.100	25.200	24.900	25.150	25.150	57,000
2023-12-22	25.100	25.300	25.100	25.150	25.150	26,000
2023-12-21	25.300	25.300	25.000	25.100	25.100	38,000
2023-12-20	25.300	25.300	25.000	25.050	25.050	223,000
2023-12-19	25.250	25.300	25.200	25.300	25.300	38,000
2023-12-18	25.400	25.400	25.200	25.400	25.400	122,000
2023-12-15	25.150	25.600	25.150	25.350	25.350	24,000
2023-12-14	25.200	25.400	25.000	25.150	25.150	92,000
2023-12-13	25.050	25.100	24.900	25.050	25.050	108,000
2023-12-12	25.400	25.400	24.800	25.050	25.050	138,000
2023-12-11	25.300	25.350	25.250	25.300	25.300	49,000
2023-12-08	25.550	25.550	24.800	25.300	25.300	193,000
2023-12-07	26.350	26.400	25.500	25.850	25.850	183,000
2023-12-06	26.550	26.550	26.350	26.350	26.350	131,000
2023-12-05	25.850	26.550	25.500	26.500	26.500	298,000
2023-12-04	25.300	25.900	25.300	25.850	25.850	209,000
2023-12-01	24.450	25.100	24.450	25.000	25.000	155,000
2023-11-30	24.000	24.750	24.000	24.600	24.600	309,000
2023-11-29	23.850	23.950	23.850	23.900	23.900	74,000
2023-11-28	23.700	23.950	23.700	23.800	23.800	88,000
2023-11-27	24.000	24.000	23.700	23.800	23.800	109,000
2023-11-24	23.800	23.850	23.800	23.800	23.800	42,000
2023-11-23	23.500	23.800	23.450	23.700	23.700	61,000
2023-11-22	23.400	23.450	23.350	23.350	23.350	16,000
2023-11-21	23.100	23.450	23.100	23.250	23.250	60,000
2023-11-20	22.950	23.050	22.950	23.000	23.000	53,000
2023-11-17	22.750	22.900	22.750	22.900	22.900	30,000
2023-11-16	22.700	22.900	22.650	22.700	22.700	28,000
2023-11-15	22.600	22.700	22.500	22.650	22.650	48,000
2023-11-14	22.450	22.550	22.450	22.500	22.500	66,000
2023-11-13	21.950	22.500	21.950	22.450	22.450	44,000
2023-11-10	22.650	22.650	22.200	22.200	22.200	24,000

← NewerPage 12 of 21 · 1,226 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.