Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	30.200	30.200	30.000	30.050	23.456	53,376
2022-08-15	30.100	30.200	30.050	30.100	23.495	77,610
2022-08-12	30.100	30.250	29.950	30.050	23.456	39,910
2022-08-11	29.550	30.050	29.550	29.950	23.377	154,340
2022-08-10	29.250	30.050	29.250	29.550	23.065	48,722
2022-08-09	29.200	29.300	29.050	29.300	22.870	21,188
2022-08-08	29.050	29.250	29.050	29.200	22.792	17,389
2022-08-05	29.100	29.300	29.100	29.150	22.753	36,842
2022-08-04	28.850	29.200	28.850	29.100	22.714	10,656
2022-08-03	29.000	29.100	29.000	29.100	22.714	2,458
2022-08-02	28.800	29.200	28.800	29.200	22.792	5,978
2022-08-01	29.000	29.250	29.000	29.250	22.831	11,655
2022-07-29	28.900	29.100	28.850	29.000	22.636	11,540
2022-07-28	29.000	29.100	28.900	28.900	22.558	15,403
2022-07-27	28.900	28.900	28.900	28.900	22.558	2,308
2022-07-26	28.800	28.900	28.800	28.850	22.519	18,464
2022-07-25	28.550	28.900	28.500	28.800	22.480	24,465
2022-07-22	28.450	29.500	28.400	28.900	22.558	77,318
2022-07-21	28.500	28.950	28.500	28.700	22.402	17,998
2022-07-20	28.800	28.800	28.450	28.500	22.246	37,750
2022-07-19	28.550	28.600	28.450	28.600	22.324	26,715
2022-07-18	28.600	28.700	28.250	28.650	22.363	31,158
2022-07-15	28.500	28.500	28.500	28.500	22.246	25,388
2022-07-14	28.650	28.650	28.200	28.450	22.207	16,329
2022-07-13	28.800	28.800	28.050	28.450	22.207	26,888
2022-07-12	28.750	28.750	28.050	28.250	22.051	69,357
2022-07-11	28.850	28.850	28.400	28.750	22.441	23,080
2022-07-08	28.600	28.650	28.400	28.650	22.363	85,695
2022-07-07	28.500	28.800	28.400	28.600	22.324	23,080
2022-07-06	28.800	28.800	28.300	28.450	22.207	8,078
2022-07-05	29.450	29.450	28.300	28.500	22.246	32,543
2022-07-04	28.550	28.650	28.250	28.650	22.363	42,202
2022-07-01	28.800	28.800	28.250	28.800	22.480	53,142
2022-06-30	28.700	28.700	28.550	28.550	22.285	42,917
2022-06-29	29.000	29.000	28.650	28.750	22.441	39,354
2022-06-28	29.100	29.100	28.800	28.900	22.558	45,318
2022-06-27	29.050	29.200	28.950	29.000	22.636	45,699
2022-06-24	29.150	29.350	28.600	29.050	22.675	27,700
2022-06-23	29.000	29.100	28.950	28.950	22.597	33,118
2022-06-22	29.200	29.300	28.850	29.300	22.870	49,806
2022-06-21	29.150	29.450	29.100	29.450	22.987	26,542
2022-06-20	29.400	29.400	29.000	29.200	22.792	90,141
2022-06-17	29.400	29.600	29.150	29.600	23.104	26,542
2022-06-16	29.700	29.700	29.300	29.600	23.104	163,978
2022-06-15	29.600	29.650	29.550	29.650	23.143	65,853
2022-06-14	29.500	29.500	29.400	29.400	22.948	19,641
2022-06-13	29.750	29.750	29.450	29.500	23.026	18,476
2022-06-10	30.000	30.000	29.450	29.750	23.221	31,172
2022-06-09	29.750	29.750	29.700	29.750	23.221	11,850
2022-06-08	29.900	29.950	29.450	29.750	23.221	28,027
2022-06-07	29.700	29.850	29.550	29.850	23.299	31,646
2022-06-06	29.800	29.900	29.500	29.700	23.182	39,253
2022-06-02	29.500	29.750	29.500	29.750	23.221	28,862
2022-06-01	29.450	29.600	29.450	29.550	23.065	34,376
2022-05-31	28.900	29.350	28.900	29.350	22.909	14,771
2022-05-30	29.300	29.550	29.250	29.350	22.909	84,536
2022-05-27	28.900	29.450	28.900	29.300	22.870	99,418
2022-05-26	28.800	29.100	28.750	28.800	22.480	23,640
2022-05-25	28.750	29.850	28.750	28.750	22.441	18,760
2022-05-24	28.600	28.750	28.550	28.750	22.441	40,448

← NewerPage 18 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.