Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	29.000	29.000	28.800	28.900	22.558	44,235
2022-02-22	28.500	28.900	28.500	28.900	22.558	79,809
2022-02-21	28.850	29.050	28.700	29.050	22.675	50,148
2022-02-18	29.000	29.100	28.850	29.050	22.675	75,523
2022-02-17	29.000	29.150	28.600	29.000	22.636	71,311
2022-02-16	28.800	29.100	28.800	29.050	22.675	158,099
2022-02-15	28.950	28.950	28.550	28.650	22.363	29,961
2022-02-14	28.700	28.700	28.450	28.650	22.363	85,191
2022-02-11	28.850	29.000	28.850	28.900	22.558	32,965
2022-02-10	29.000	29.000	28.650	28.950	22.597	105,773
2022-02-09	29.000	29.200	28.900	29.150	22.753	134,543
2022-02-08	28.950	29.000	28.700	28.850	22.519	125,054
2022-02-07	28.900	29.100	28.750	28.800	22.480	155,322
2022-01-26	28.600	28.850	28.500	28.550	22.285	56,567
2022-01-25	28.450	28.500	28.400	28.400	22.168	126,720
2022-01-24	28.650	28.650	28.350	28.650	22.363	109,919
2022-01-21	28.900	28.900	28.650	28.700	22.402	233,224
2022-01-20	28.850	28.950	28.700	28.900	22.558	274,659
2022-01-19	28.650	29.000	28.650	28.950	22.597	304,138
2022-01-18	28.750	28.750	28.650	28.750	22.441	170,510
2022-01-17	28.650	28.800	28.550	28.650	22.363	155,000
2022-01-14	28.650	28.700	28.650	28.650	22.363	62,803
2022-01-13	28.850	28.850	28.500	28.650	22.363	130,861
2022-01-12	28.850	28.850	28.700	28.800	22.480	157,753
2022-01-11	29.000	29.000	28.750	28.850	22.519	99,448
2022-01-10	30.000	30.000	28.850	28.950	22.597	390,071
2022-01-07	29.050	29.050	28.600	28.850	22.519	194,778
2022-01-06	29.150	29.150	29.000	29.050	22.675	67,665
2022-01-05	29.100	29.200	29.100	29.150	22.753	71,337
2022-01-04	29.250	29.250	28.900	29.050	22.675	152,939
2022-01-03	29.250	29.400	29.000	29.100	22.714	198,542
2021-12-30	29.700	29.700	29.250	29.300	22.870	101,101
2021-12-29	29.400	29.400	29.350	29.350	22.909	53,115
2021-12-28	29.400	29.400	29.100	29.400	22.948	146,423
2021-12-27	29.250	29.300	29.150	29.300	22.870	42,325
2021-12-24	29.500	29.500	29.250	29.300	22.870	71,078
2021-12-23	29.700	29.700	29.200	29.300	22.870	70,674
2021-12-22	29.250	29.250	29.100	29.200	22.792	57,279
2021-12-21	29.350	29.350	29.200	29.250	22.831	10,767
2021-12-20	29.300	29.400	29.050	29.350	22.909	89,441
2021-12-17	29.500	29.600	29.400	29.450	22.987	197,651
2021-12-16	29.300	29.400	29.200	29.400	22.948	103,287
2021-12-15	29.350	29.350	29.150	29.200	22.792	117,126
2021-12-14	29.150	29.400	29.100	29.400	22.948	135,502
2021-12-13	29.150	29.300	29.050	29.200	22.792	142,750
2021-12-10	29.050	29.250	29.050	29.100	22.714	27,821
2021-12-09	29.000	29.050	28.950	29.050	22.675	152,553
2021-12-08	29.000	29.350	28.950	29.150	22.753	189,706
2021-12-07	29.200	29.400	29.000	29.200	22.792	120,214
2021-12-06	28.700	29.100	28.700	29.100	22.714	197,261
2021-12-03	28.350	28.750	28.350	28.550	22.285	244,027
2021-12-02	28.350	28.350	27.950	28.250	22.051	308,344
2021-12-01	27.900	28.000	27.400	27.900	21.777	349,380
2021-11-30	27.950	28.100	27.950	28.000	21.855	72,008
2021-11-29	28.050	28.150	27.850	27.950	21.816	527,623
2021-11-26	28.250	28.350	28.100	28.350	22.129	234,784
2021-11-25	28.250	28.400	28.250	28.400	22.168	47,795
2021-11-24	28.200	28.600	28.200	28.350	22.129	97,966
2021-11-23	28.200	28.350	28.150	28.350	22.129	127,268
2021-11-22	28.350	28.350	28.200	28.350	22.129	140,784

← NewerPage 20 of 21 · 1,227 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.