Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	28.600	28.750	28.550	28.750	22.441	40,448
2022-05-23	28.750	28.750	28.650	28.700	22.402	43,163
2022-05-20	28.700	28.750	28.600	28.750	22.441	40,990
2022-05-19	28.400	28.750	28.400	28.650	22.363	52,111
2022-05-18	28.600	28.900	28.550	28.800	22.480	26,831
2022-05-17	28.500	28.700	28.500	28.700	22.402	43,882
2022-05-16	28.500	28.700	28.450	28.550	22.285	70,683
2022-05-13	28.500	28.600	28.250	28.500	22.246	60,011
2022-05-12	28.700	28.900	28.500	28.500	22.246	101,647
2022-05-11	28.700	28.900	28.700	28.900	22.558	12,117
2022-05-10	28.700	28.700	28.650	28.700	22.402	14,933
2022-05-09	28.700	29.000	28.600	28.700	22.402	111,940
2022-05-06	28.600	28.950	28.600	28.800	22.480	49,808
2022-05-05	29.100	29.100	28.900	28.950	22.597	37,407
2022-05-04	29.400	29.400	28.850	28.950	22.597	42,698
2022-05-03	28.800	28.950	28.550	28.950	22.597	24,465
2022-04-29	28.900	28.900	28.800	28.800	22.480	20,772
2022-04-28	28.850	29.000	28.650	28.650	22.363	39,380
2022-04-27	29.400	29.400	27.500	28.950	22.597	386,615
2022-04-26	29.700	29.800	29.600	29.600	23.104	39,121
2022-04-25	29.700	29.700	29.500	29.700	23.182	37,046
2022-04-22	29.650	29.900	29.650	29.900	23.338	35,024
2022-04-21	30.000	30.000	29.900	29.900	23.338	76,164
2022-04-20	29.950	30.100	29.900	30.050	23.456	33,767
2022-04-19	29.800	30.000	29.800	30.000	23.417	107,363
2022-04-18	29.500	29.700	29.500	29.700	23.182	31,552
2022-04-15	29.700	29.750	29.600	29.650	23.143	41,253
2022-04-14	29.950	29.950	29.750	29.900	23.338	34,620
2022-04-13	29.800	29.950	29.750	29.950	23.377	94,777
2022-04-12	29.850	29.850	29.600	29.850	23.299	74,731
2022-04-11	29.900	30.100	29.800	29.950	23.377	104,553
2022-04-08	29.900	30.150	29.850	30.050	23.456	252,742
2022-04-07	30.150	30.250	29.850	29.900	23.338	368,802
2022-04-06	30.050	30.350	30.000	30.250	23.612	134,731
2022-04-01	29.950	30.200	29.850	30.200	23.573	152,076
2022-03-31	30.100	30.150	29.800	30.000	23.417	186,262
2022-03-30	30.550	30.550	30.000	30.000	23.417	408,270
2022-03-29	30.550	30.600	30.450	30.450	23.768	250,727
2022-03-28	30.650	30.700	30.500	30.500	23.807	126,051
2022-03-25	30.700	30.850	30.250	30.650	23.924	215,306
2022-03-24	31.300	31.350	29.750	30.650	23.924	888,485
2022-03-23	30.950	31.500	30.650	31.400	24.509	322,321
2022-03-22	30.400	31.000	30.400	30.750	24.002	221,712
2022-03-21	30.300	31.000	30.300	30.700	23.963	293,544
2022-03-18	29.650	30.400	29.600	30.400	23.729	160,084
2022-03-17	29.650	30.150	29.550	29.900	23.338	116,566
2022-03-16	29.150	30.700	29.150	29.850	23.299	517,472
2022-03-15	29.100	29.150	29.100	29.100	22.714	47,337
2022-03-14	29.400	29.450	29.250	29.300	22.870	109,134
2022-03-11	28.550	29.350	28.550	29.150	22.753	69,820
2022-03-10	28.800	29.200	28.800	29.050	22.675	141,435
2022-03-09	28.300	28.600	28.300	28.600	22.324	38,845
2022-03-08	28.350	28.600	28.150	28.250	22.051	179,590
2022-03-07	29.100	29.100	28.300	28.750	22.441	222,115
2022-03-04	29.150	29.200	29.050	29.200	22.792	49,968
2022-03-03	29.300	29.300	29.100	29.150	22.753	68,836
2022-03-02	29.050	29.250	28.950	29.050	22.675	82,024
2022-03-01	28.700	29.350	28.700	29.150	22.753	131,793
2022-02-25	28.850	28.850	28.550	28.700	22.402	24,071
2022-02-24	28.800	28.800	28.000	28.300	22.090	163,953

← NewerPage 19 of 21 · 1,223 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.