Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	21.900	22.600	21.900	22.150	22.150	140,000
2023-11-08	21.600	22.000	21.600	21.850	21.850	56,000
2023-11-07	21.600	21.600	21.550	21.550	21.550	3,000
2023-11-06	21.350	21.500	21.350	21.500	21.500	132,000
2023-11-03	21.450	21.450	21.350	21.350	21.350	11,000
2023-11-02	21.300	21.350	21.200	21.350	21.350	3,000
2023-11-01	21.200	21.300	21.200	21.300	21.300	6,000
2023-10-31	21.350	21.350	21.350	21.350	21.350	0
2023-10-30	21.500	21.500	21.300	21.350	21.350	9,000
2023-10-27	21.500	21.500	21.350	21.350	21.350	3,000
2023-10-26	21.200	21.300	21.200	21.300	21.300	16,000
2023-10-25	21.250	21.250	21.250	21.250	21.250	1,000
2023-10-24	21.200	21.250	21.200	21.200	21.200	4,000
2023-10-23	21.250	21.250	21.250	21.250	21.250	13,000
2023-10-20	21.350	21.350	21.250	21.250	21.250	8,000
2023-10-19	21.300	22.000	21.300	21.400	21.400	20,000
2023-10-18	21.400	21.400	21.300	21.300	21.300	3,000
2023-10-17	21.400	21.400	21.400	21.400	21.400	1,000
2023-10-16	21.300	21.300	21.100	21.250	21.250	19,000
2023-10-13	21.950	21.950	21.400	21.400	21.400	6,000
2023-10-12	21.550	21.550	21.500	21.500	21.500	6,000
2023-10-11	21.500	21.500	21.500	21.500	21.500	2,000
2023-10-06	21.550	21.600	21.400	21.500	21.500	39,000
2023-10-05	21.650	21.650	21.500	21.500	21.500	2,000
2023-10-04	21.400	21.550	21.400	21.500	21.500	44,000
2023-10-03	21.400	21.600	21.400	21.600	21.600	6,000
2023-10-02	21.600	21.600	21.600	21.600	21.600	8,000
2023-09-28	21.600	21.600	21.600	21.600	21.600	5,000
2023-09-27	21.550	21.550	21.500	21.500	21.500	5,000
2023-09-26	21.350	21.550	21.350	21.450	21.450	45,000
2023-09-25	21.500	21.550	21.400	21.500	21.500	20,000
2023-09-22	21.350	21.500	21.350	21.500	21.500	4,000
2023-09-21	21.500	21.500	21.500	21.500	21.500	0
2023-09-20	21.150	21.600	21.150	21.500	21.500	7,000
2023-09-19	21.600	21.600	21.500	21.500	21.500	2,000
2023-09-18	21.300	21.300	21.000	21.150	21.150	66,000
2023-09-15	21.250	21.250	21.250	21.250	21.250	0
2023-09-14	21.200	21.250	21.150	21.250	21.250	31,000
2023-09-13	21.350	21.550	21.200	21.550	21.550	23,000
2023-09-12	21.350	21.400	21.350	21.400	21.400	14,000
2023-09-11	21.550	21.550	21.250	21.350	21.350	63,000
2023-09-08	21.550	21.650	21.500	21.600	21.600	22,000
2023-09-07	22.000	22.400	21.600	21.650	21.650	28,000
2023-09-06	21.550	21.850	21.550	21.750	21.750	25,000
2023-09-05	21.750	21.850	21.700	21.800	21.800	45,000
2023-09-04	21.650	21.750	21.650	21.700	21.700	20,000
2023-09-01	21.650	21.650	21.650	21.650	21.650	0
2023-08-31	21.700	21.700	21.600	21.650	21.650	23,000
2023-08-30	21.600	21.600	21.600	21.600	21.600	0
2023-08-29	21.600	21.700	21.500	21.600	21.600	15,000
2023-08-28	21.700	21.700	21.600	21.600	21.600	21,000
2023-08-25	22.000	22.000	21.550	21.700	21.700	10,000
2023-08-24	21.500	21.800	21.450	21.600	21.600	16,000
2023-08-23	21.650	21.700	21.650	21.700	21.700	6,000
2023-08-22	21.300	21.700	21.250	21.650	21.650	33,000
2023-08-21	21.300	21.300	21.200	21.200	21.200	5,000
2023-08-18	21.150	21.300	21.150	21.300	21.300	20,000
2023-08-17	21.100	21.300	21.100	21.150	21.150	26,000
2023-08-16	21.150	21.300	21.150	21.200	21.200	9,000
2023-08-15	21.350	21.500	21.350	21.400	21.400	57,000

← NewerPage 13 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.