Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	21.250	21.500	21.100	21.350	21.350	11,000
2023-08-11	21.300	21.450	21.300	21.450	21.450	11,000
2023-08-10	21.300	21.450	21.300	21.450	21.450	7,000
2023-08-09	21.500	21.800	21.400	21.800	21.800	55,000
2023-08-08	21.400	21.500	21.250	21.500	21.500	14,134
2023-08-07	21.000	21.300	21.000	21.200	21.200	56,000
2023-08-04	20.750	21.050	20.750	20.900	20.900	33,000
2023-08-03	20.800	20.800	20.800	20.800	20.800	0
2023-08-02	20.800	21.000	20.800	20.800	20.800	19,000
2023-08-01	20.700	20.800	20.700	20.800	20.800	20,000
2023-07-31	20.750	20.800	20.700	20.750	20.750	39,000
2023-07-28	21.500	21.500	20.700	20.700	20.700	54,000
2023-07-27	20.700	20.950	20.700	20.900	20.900	36,000
2023-07-26	20.700	20.800	20.700	20.800	20.800	7,000
2023-07-25	21.000	21.000	20.750	20.750	20.750	9,000
2023-07-24	20.900	20.900	20.600	20.750	20.750	31,000
2023-07-21	21.000	21.000	20.850	20.900	20.900	13,000
2023-07-20	21.050	21.250	20.950	20.950	20.950	23,000
2023-07-19	21.100	21.300	21.000	21.000	21.000	36,000
2023-07-18	21.350	21.350	21.350	21.350	21.350	0
2023-07-17	21.300	21.400	21.050	21.350	21.350	37,000
2023-07-14	21.400	21.400	21.300	21.400	21.400	4,000
2023-07-13	21.600	21.600	21.350	21.350	21.350	18,000
2023-07-12	21.650	21.700	21.450	21.500	21.500	29,000
2023-07-11	21.500	21.650	21.400	21.600	21.600	42,000
2023-07-10	21.500	21.800	21.500	21.500	21.500	30,000
2023-07-07	21.350	21.350	21.350	21.350	21.350	9,000
2023-07-06	21.400	21.400	21.350	21.350	21.350	6,000
2023-07-05	21.450	21.450	21.300	21.450	21.450	49,000
2023-07-04	21.250	21.250	21.250	21.250	21.250	9,000
2023-07-03	21.300	21.300	21.200	21.250	21.250	26,000
2023-06-30	21.350	21.350	21.300	21.300	21.300	2,000
2023-06-29	21.300	21.300	21.100	21.250	21.250	30,000
2023-06-28	22.300	22.300	22.050	22.200	21.200	27,000
2023-06-27	22.000	22.000	21.950	22.000	21.009	21,000
2023-06-26	21.950	22.050	21.900	22.050	21.057	19,000
2023-06-21	21.950	22.000	21.950	22.000	21.009	3,070
2023-06-20	22.050	22.050	21.950	21.950	20.961	9,248
2023-06-19	22.250	22.250	21.850	22.000	21.009	20,007
2023-06-16	22.200	22.200	22.100	22.200	21.200	16,061
2023-06-15	22.200	22.300	22.200	22.200	21.200	14,736
2023-06-14	21.950	22.350	21.950	22.350	21.343	68,290
2023-06-13	22.000	22.000	21.950	21.950	20.961	16,853
2023-06-12	21.850	22.000	21.850	22.000	21.009	9,262
2023-06-09	22.000	22.050	21.900	21.900	20.914	40,321
2023-06-08	22.050	22.100	21.900	22.050	21.057	25,101
2023-06-07	22.100	22.100	22.000	22.050	21.057	50,656
2023-06-06	22.000	22.000	21.950	22.000	21.009	3,623
2023-06-05	21.900	22.050	21.850	22.000	21.009	60,500
2023-06-02	21.850	21.950	21.800	21.850	20.866	32,777
2023-06-01	21.900	21.900	21.850	21.850	20.866	40,535
2023-05-31	21.900	22.000	21.900	22.000	21.009	32,548
2023-05-30	22.050	22.050	21.850	21.850	20.866	75,069
2023-05-29	22.500	22.500	22.050	22.050	21.057	13,489
2023-05-26	22.350	22.350	22.300	22.300	21.296	7,088
2023-05-25	22.500	22.500	22.300	22.450	21.439	13,418
2023-05-24	22.500	22.650	22.350	22.500	21.487	46,354
2023-05-23	22.200	22.650	22.150	22.300	21.296	17,100
2023-05-22	22.150	22.150	22.150	22.150	21.152	2,148
2023-05-19	22.200	22.200	22.000	22.100	21.105	22,967

← NewerPage 14 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.