Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	24.100	24.150	24.100	24.100	23.014	30,580
2023-02-14	24.000	24.100	24.000	24.100	23.014	14,671
2023-02-13	24.000	24.100	23.900	23.950	22.871	35,382
2023-02-10	24.200	24.400	24.150	24.250	23.158	24,216
2023-02-09	24.050	24.300	24.050	24.300	23.205	44,371
2023-02-08	24.050	24.050	24.000	24.050	22.967	24,212
2023-02-07	24.050	24.100	24.050	24.050	22.967	20,137
2023-02-06	23.900	24.050	23.900	24.050	22.967	16,603
2023-02-03	23.950	24.000	23.950	24.000	22.919	116,100
2023-02-02	24.000	24.000	23.950	23.950	22.871	31,565
2023-02-01	23.950	23.950	23.850	23.950	22.871	34,564
2023-01-31	24.000	24.000	23.950	23.950	22.871	38,357
2023-01-30	24.000	24.000	23.800	24.000	22.919	6,616
2023-01-17	23.900	23.950	23.750	23.950	22.871	21,178
2023-01-16	23.900	23.950	23.900	23.900	22.823	13,924
2023-01-13	23.800	23.800	23.550	23.700	22.632	34,132
2023-01-12	23.800	23.800	23.800	23.800	22.728	7,129
2023-01-11	23.750	23.850	23.750	23.800	22.728	14,018
2023-01-10	24.000	24.000	23.850	23.850	22.776	35,645
2023-01-09	24.050	24.050	24.000	24.000	22.919	9,235
2023-01-06	24.000	24.000	24.000	24.000	22.919	9,782
2023-01-05	24.150	24.150	24.000	24.100	23.014	24,708
2023-01-04	24.150	24.150	24.150	24.150	23.062	2,100
2023-01-03	24.150	24.150	24.150	24.150	23.062	8,584
2022-12-30	24.300	24.300	24.150	24.200	23.110	15,474
2022-12-29	24.200	24.200	24.200	24.200	23.110	1,744
2022-12-28	24.150	24.200	23.950	24.200	23.110	26,114
2022-12-27	24.250	24.250	24.250	24.250	23.158	4,329
2022-12-26	24.000	24.250	24.000	24.250	23.158	31,482
2022-12-23	24.000	24.150	24.000	24.150	23.062	6,000
2022-12-22	24.000	24.250	23.950	24.250	23.158	17,320
2022-12-21	24.000	24.100	23.950	24.100	23.014	6,174
2022-12-20	24.100	24.100	24.000	24.050	22.967	22,250
2022-12-19	24.150	24.150	24.050	24.100	23.014	27,163
2022-12-16	24.150	24.200	24.150	24.200	23.110	10,736
2022-12-15	24.400	24.400	24.150	24.200	23.110	15,502
2022-12-14	24.300	24.300	24.250	24.300	23.205	6,984
2022-12-13	24.200	24.300	24.200	24.300	23.205	6,209
2022-12-12	24.200	24.200	24.200	24.200	23.110	7,100
2022-12-09	24.200	24.250	24.150	24.200	23.110	39,150
2022-12-08	24.200	24.200	24.150	24.200	23.110	11,000
2022-12-07	24.300	24.300	24.150	24.200	23.110	29,572
2022-12-06	24.300	24.400	24.300	24.350	23.253	24,100
2022-12-05	24.400	24.400	24.350	24.400	23.301	4,027
2022-12-02	24.450	24.550	24.400	24.450	23.349	18,073
2022-12-01	24.600	24.650	24.250	24.500	23.396	42,586
2022-11-30	24.400	24.550	24.400	24.550	23.444	16,603
2022-11-29	24.300	24.500	24.300	24.400	23.301	9,023
2022-11-28	24.200	24.250	24.150	24.250	23.158	18,360
2022-11-25	24.300	24.300	24.200	24.200	23.110	7,789
2022-11-24	24.350	24.400	24.300	24.350	23.253	15,638
2022-11-23	24.300	24.500	24.200	24.500	23.396	28,324
2022-11-22	24.350	24.350	24.300	24.300	23.205	4,150
2022-11-21	24.150	24.350	24.150	24.350	23.253	5,201
2022-11-18	24.200	24.450	24.100	24.450	23.349	39,973
2022-11-17	24.200	24.200	24.200	24.200	23.110	3,660
2022-11-16	24.400	24.400	24.350	24.350	23.253	12,300
2022-11-15	24.250	24.400	24.100	24.400	23.301	20,456
2022-11-14	24.200	24.250	24.100	24.250	23.158	17,440
2022-11-11	24.300	24.300	24.050	24.200	23.110	30,876

← NewerPage 16 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.