Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	21.900	22.100	21.900	22.100	21.105	22,526
2023-05-17	21.650	21.700	21.650	21.700	20.723	10,236
2023-05-16	21.500	22.000	21.500	21.650	20.675	15,154
2023-05-15	21.400	21.450	21.300	21.300	20.341	12,016
2023-05-12	21.200	21.400	21.200	21.400	20.436	7,333
2023-05-11	21.750	21.750	21.100	21.400	20.436	31,254
2023-05-10	21.750	21.750	21.100	21.550	20.579	77,805
2023-05-09	21.750	21.750	21.300	21.750	20.770	55,462
2023-05-08	21.750	21.850	21.700	21.850	20.866	25,030
2023-05-05	21.650	21.700	21.650	21.700	20.723	6,520
2023-05-04	21.600	21.650	21.400	21.650	20.675	52,637
2023-05-03	21.700	21.700	21.600	21.600	20.627	29,647
2023-05-02	21.700	21.800	21.650	21.800	20.818	19,000
2023-04-28	21.900	21.900	21.650	21.800	20.818	30,057
2023-04-27	21.700	21.850	21.700	21.800	20.818	23,000
2023-04-26	21.600	21.750	21.550	21.750	20.770	53,489
2023-04-25	22.250	22.250	21.700	21.800	20.818	87,190
2023-04-24	22.200	22.400	22.200	22.200	21.200	29,981
2023-04-21	22.350	22.350	22.200	22.250	21.248	36,126
2023-04-20	22.500	22.800	22.350	22.350	21.343	11,125
2023-04-19	22.300	22.650	22.250	22.450	21.439	49,553
2023-04-18	22.600	22.600	22.250	22.300	21.296	178,911
2023-04-17	22.700	22.750	22.600	22.650	21.630	107,795
2023-04-14	22.800	22.850	22.750	22.800	21.773	42,467
2023-04-13	22.850	22.950	22.700	22.750	21.725	30,464
2023-04-12	22.750	22.750	22.650	22.700	21.678	69,380
2023-04-11	22.850	22.850	22.700	22.750	21.725	98,535
2023-04-10	22.950	22.950	22.850	22.850	21.821	49,646
2023-04-07	22.900	23.000	22.800	22.900	21.869	41,177
2023-04-06	22.900	23.000	22.850	22.900	21.869	71,506
2023-03-31	22.850	23.050	22.850	23.000	21.964	35,874
2023-03-30	22.900	23.050	22.900	22.950	21.916	80,950
2023-03-29	22.700	23.050	22.700	22.900	21.869	84,322
2023-03-28	23.200	23.200	22.750	22.800	21.773	76,058
2023-03-27	23.100	23.100	22.850	22.850	21.821	151,893
2023-03-24	22.900	23.300	22.500	23.100	22.060	475,936
2023-03-23	23.500	23.500	23.250	23.250	22.203	340,017
2023-03-22	25.600	25.900	25.600	25.800	24.638	32,226
2023-03-21	25.550	25.850	25.550	25.600	24.447	51,692
2023-03-20	25.950	25.950	25.950	25.950	24.781	9,637
2023-03-17	25.900	26.100	25.800	25.950	24.781	50,346
2023-03-16	25.650	25.900	25.150	25.900	24.733	128,035
2023-03-15	25.000	25.650	25.000	25.650	24.495	108,585
2023-03-14	25.150	25.150	24.750	24.800	23.683	58,100
2023-03-13	25.050	25.200	25.000	25.150	24.017	43,174
2023-03-10	25.050	25.200	25.050	25.200	24.065	32,519
2023-03-09	25.400	25.400	25.050	25.350	24.208	47,720
2023-03-08	25.500	25.500	25.250	25.300	24.160	19,521
2023-03-07	25.100	25.550	25.000	25.450	24.304	161,979
2023-03-06	25.000	25.000	24.950	25.000	23.874	63,735
2023-03-03	24.550	24.900	24.450	24.900	23.778	46,673
2023-03-02	24.500	24.600	24.400	24.500	23.396	42,046
2023-03-01	24.600	24.600	24.450	24.450	23.349	15,510
2023-02-24	24.750	24.750	24.450	24.500	23.396	17,173
2023-02-23	24.400	24.600	24.300	24.600	23.492	36,900
2023-02-22	24.200	24.350	24.200	24.250	23.158	47,055
2023-02-21	24.050	24.250	24.050	24.200	23.110	35,320
2023-02-20	24.000	24.000	23.950	24.000	22.919	36,491
2023-02-17	24.200	24.200	24.050	24.050	22.967	16,184
2023-02-16	24.250	24.250	24.200	24.200	23.110	18,911

← NewerPage 15 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.