Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24.550	24.550	24.100	24.300	23.205	34,917
2022-11-09	24.300	24.350	24.200	24.350	23.253	26,308
2022-11-08	24.050	24.200	24.050	24.200	23.110	27,219
2022-11-07	24.000	24.100	24.000	24.050	22.967	22,629
2022-11-04	24.000	24.000	23.800	23.950	22.871	11,053
2022-11-03	23.750	23.950	23.750	23.950	22.871	6,745
2022-11-02	23.750	23.900	23.750	23.850	22.776	8,381
2022-11-01	23.900	23.900	23.700	23.750	22.680	9,091
2022-10-31	24.000	24.000	23.750	23.850	22.776	3,457
2022-10-28	23.700	23.850	23.700	23.850	22.776	10,159
2022-10-27	23.950	23.950	23.900	23.900	22.823	10,969
2022-10-26	23.950	23.950	23.650	23.950	22.871	10,684
2022-10-25	23.900	24.000	23.800	23.950	22.871	17,444
2022-10-24	24.150	24.200	24.050	24.200	23.110	6,226
2022-10-21	24.150	24.200	24.150	24.200	23.110	3,366
2022-10-20	24.000	24.100	23.800	24.050	22.967	36,323
2022-10-19	24.000	24.400	24.000	24.150	23.062	37,814
2022-10-18	24.050	24.100	24.050	24.100	23.014	11,472
2022-10-17	24.100	24.100	23.950	24.000	22.919	28,000
2022-10-14	23.800	24.200	23.800	24.100	23.014	37,719
2022-10-13	24.850	24.850	23.800	23.800	22.728	78,712
2022-10-12	25.050	25.100	24.750	24.800	23.683	76,115
2022-10-11	25.800	25.800	25.000	25.350	24.208	123,761
2022-10-07	25.800	26.200	25.750	25.800	24.638	19,225
2022-10-06	26.100	26.100	25.900	25.900	24.733	3,579
2022-10-05	25.900	25.900	25.750	25.750	24.590	56,556
2022-10-04	25.950	26.000	25.900	25.900	24.733	46,963
2022-10-03	25.700	26.500	25.700	25.900	24.733	29,352
2022-09-30	25.300	25.800	25.300	25.800	24.638	50,002
2022-09-29	26.050	26.100	26.000	26.000	24.829	16,200
2022-09-28	26.050	26.050	25.800	25.950	24.781	31,154
2022-09-27	25.900	26.450	25.800	26.250	25.068	28,846
2022-09-26	26.300	26.300	25.800	25.900	24.733	80,360
2022-09-23	26.500	26.800	26.450	26.600	25.402	72,301
2022-09-22	26.850	26.850	26.350	26.500	25.306	47,150
2022-09-21	26.450	26.600	26.350	26.600	25.402	32,800
2022-09-20	26.300	26.450	26.300	26.450	25.259	48,000
2022-09-19	26.700	26.700	26.300	26.300	25.115	116,500
2022-09-16	26.650	26.750	26.600	26.750	25.545	21,044
2022-09-15	26.750	26.900	26.700	26.750	25.545	17,000
2022-09-14	26.700	26.900	26.700	26.850	25.641	43,141
2022-09-13	27.000	27.000	26.850	26.850	25.641	43,009
2022-09-12	26.650	27.550	26.650	26.900	25.688	98,100
2022-09-08	26.250	26.700	26.250	26.500	25.306	18,906
2022-09-07	26.200	26.250	26.150	26.250	25.068	29,204
2022-09-06	26.250	26.250	26.050	26.250	25.068	54,053
2022-09-05	26.250	26.250	26.200	26.250	25.068	16,100
2022-09-02	26.200	26.250	26.100	26.250	25.068	29,493
2022-09-01	26.100	26.300	26.100	26.200	25.020	29,008
2022-08-31	26.450	26.450	26.200	26.300	25.115	7,575
2022-08-30	26.550	26.550	26.300	26.450	25.259	25,601
2022-08-29	25.900	26.850	25.750	26.500	25.306	62,133
2022-08-26	26.000	26.800	25.750	26.250	25.068	278,762
2022-08-25	30.200	30.550	30.200	30.500	23.807	319,110
2022-08-24	30.000	30.200	30.000	30.150	23.534	142,750
2022-08-23	30.150	30.150	30.000	30.050	23.456	69,885
2022-08-22	30.100	30.200	30.050	30.150	23.534	111,418
2022-08-19	30.100	30.200	30.100	30.150	23.534	94,398
2022-08-18	30.050	30.150	30.000	30.100	23.495	16,903
2022-08-17	30.050	30.100	30.050	30.100	23.495	24,528

← NewerPage 17 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.