Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.300	23.550	23.300	23.350	23.350	13,000
2026-07-20	23.150	23.350	23.050	23.300	23.300	33,000
2026-07-17	23.100	23.250	22.800	23.250	23.250	70,000
2026-07-16	23.300	23.600	23.100	23.600	23.600	22,000
2026-07-15	24.000	24.000	23.300	23.300	23.300	13,021
2026-07-14	23.400	23.400	23.250	23.250	23.250	17,000
2026-07-13	23.550	24.200	23.550	24.000	24.000	9,000
2026-07-10	23.600	23.600	23.600	23.600	23.600	0
2026-07-09	23.600	23.600	23.600	23.600	23.600	3,000
2026-07-08	23.650	23.650	23.650	23.650	23.650	2,010
2026-07-07	24.650	24.650	23.800	23.850	23.850	28,000
2026-07-06	24.050	24.100	23.850	23.900	23.900	17,000
2026-07-03	23.650	24.350	23.650	24.000	24.000	36,000
2026-07-02	23.800	23.800	23.700	23.700	23.700	25,000
2026-07-01	24.300	24.300	23.800	23.800	23.800	9,000
2026-06-30	24.000	24.000	23.750	23.800	23.800	31,654
2026-06-29	24.550	24.550	23.900	24.200	24.200	8,062
2026-06-26	24.450	24.450	23.850	23.900	23.900	9,000
2026-06-25	24.050	24.050	23.850	23.950	23.950	32,000
2026-06-24	24.100	24.100	24.050	24.050	24.050	29,080
2026-06-23	24.200	24.500	24.050	24.250	24.250	35,000
2026-06-22	25.000	25.000	24.300	24.450	24.450	34,000
2026-06-18	25.050	25.050	24.850	24.900	24.900	33,000
2026-06-17	24.900	24.950	24.100	24.500	24.500	12,050
2026-06-16	24.300	25.450	24.050	24.050	24.050	13,006
2026-06-15	23.900	24.400	23.850	23.900	23.900	10,000
2026-06-12	24.300	24.500	23.850	23.950	23.950	13,000
2026-06-11	24.000	24.800	23.800	24.000	24.000	25,000
2026-06-10	23.350	25.100	23.300	24.450	24.450	110,050
2026-06-09	23.700	23.800	23.350	23.350	23.350	23,271
2026-06-08	23.500	24.000	23.250	23.300	23.300	27,200
2026-06-05	24.550	24.550	23.950	24.250	24.250	24,124
2026-06-04	23.500	23.850	23.500	23.850	23.850	28,000
2026-06-03	23.650	23.650	23.050	23.500	23.500	18,000
2026-06-02	23.250	23.850	23.200	23.350	23.350	7,000
2026-06-01	23.100	23.400	23.050	23.150	23.150	18,285
2026-05-29	23.400	23.400	23.400	23.400	23.400	0
2026-05-28	23.650	23.650	23.300	23.400	23.400	124,000
2026-05-27	23.650	23.650	23.200	23.350	23.350	16,210
2026-05-26	23.900	23.900	23.350	23.500	23.500	34,267
2026-05-25	24.350	24.350	23.100	23.350	23.350	61,924
2026-05-22	24.450	24.450	23.900	24.000	24.000	38,308
2026-05-21	24.750	24.750	23.750	23.950	23.950	61,000
2026-05-20	24.250	24.250	24.000	24.100	24.100	28,000
2026-05-19	24.550	24.550	23.600	24.250	24.250	13,000
2026-05-18	23.600	23.600	23.600	23.600	23.600	0
2026-05-15	24.000	24.000	23.600	23.600	23.600	22,020
2026-05-14	24.200	24.200	23.950	24.000	24.000	20,030
2026-05-13	24.100	24.200	24.100	24.150	24.150	8,000
2026-05-12	24.100	24.150	24.000	24.150	24.150	12,000
2026-05-11	24.350	24.350	24.350	24.350	24.350	0
2026-05-08	24.250	24.350	24.250	24.350	24.350	17,128
2026-05-07	24.200	24.400	24.150	24.350	24.350	22,000
2026-05-06	24.250	24.700	24.250	24.400	24.400	6,000
2026-05-05	25.050	25.050	24.150	24.250	24.250	50,045
2026-05-04	25.500	25.500	25.000	25.050	25.050	17,090
2026-04-30	25.900	25.900	25.250	25.500	25.500	74,000
2026-04-29	25.450	25.800	25.400	25.500	25.500	36,030
2026-04-28	25.500	25.700	25.200	25.450	25.450	53,000
2026-04-27	25.500	26.000	25.050	25.500	25.500	65,000

← NewerPage 2 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.