Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.600	25.900	25.500	25.600	25.600	28,050
2026-04-23	25.750	25.750	25.600	25.700	25.700	17,085
2026-04-22	25.950	26.000	25.800	26.000	26.000	43,000
2026-04-21	26.000	26.050	25.800	26.000	26.000	45,100
2026-04-20	25.900	26.200	25.550	25.900	25.900	86,000
2026-04-17	26.000	26.300	25.950	25.950	25.950	23,000
2026-04-16	26.400	26.400	26.000	26.250	26.250	45,327
2026-04-15	26.000	26.100	25.950	25.950	25.950	28,007
2026-04-14	26.250	26.250	26.000	26.000	26.000	43,000
2026-04-13	26.350	26.900	26.200	26.250	26.250	28,000
2026-04-10	26.350	26.550	26.200	26.350	26.350	22,002
2026-04-09	27.150	27.150	26.300	26.350	26.350	27,000
2026-04-08	27.300	27.350	26.300	26.600	26.600	65,000
2026-04-07	26.700	26.700	26.450	26.450	26.450	5,000
2026-04-02	26.850	26.850	26.500	26.700	26.700	26,000
2026-04-01	26.450	27.200	26.450	26.850	26.850	118,000
2026-03-31	26.750	26.800	26.350	26.600	26.600	94,040
2026-03-30	27.050	27.300	26.550	27.300	27.300	13,030
2026-03-27	27.500	27.500	27.100	27.300	27.300	7,030
2026-03-26	27.600	27.850	27.150	27.500	27.500	34,000
2026-03-25	28.150	28.150	27.200	27.500	27.500	10,000
2026-03-24	27.250	27.900	27.250	27.250	27.250	8,000
2026-03-23	27.550	27.600	27.250	27.250	27.250	13,000
2026-03-20	27.450	28.350	27.450	27.850	27.850	11,000
2026-03-19	27.400	27.400	27.250	27.400	27.400	8,000
2026-03-18	27.300	27.600	27.300	27.600	27.600	5,000
2026-03-17	27.050	27.850	27.050	27.300	27.300	6,015
2026-03-16	27.200	27.350	27.000	27.300	27.300	25,000
2026-03-13	27.000	27.450	26.950	27.250	27.250	21,015
2026-03-12	27.800	27.800	27.300	27.350	27.350	7,100
2026-03-11	27.750	27.750	27.750	27.750	27.750	3,001
2026-03-10	27.000	27.850	26.900	27.850	27.850	11,030
2026-03-09	27.100	27.100	26.550	26.850	26.850	36,000
2026-03-06	27.100	27.300	27.100	27.250	27.250	9,000
2026-03-05	27.350	27.350	27.300	27.300	27.300	5,000
2026-03-04	27.450	27.450	27.200	27.250	27.250	8,100
2026-03-03	27.650	27.700	27.500	27.500	27.500	28,100
2026-03-02	27.850	27.900	27.800	27.800	27.800	48,000
2026-02-26	27.850	28.000	27.800	28.000	28.000	43,542
2026-02-25	28.250	28.250	27.650	27.800	27.800	15,000
2026-02-24	27.800	28.200	27.600	27.750	27.750	41,036
2026-02-23	28.000	28.200	27.900	28.000	28.000	33,018
2026-02-11	28.000	28.100	27.800	28.100	28.100	12,066
2026-02-10	28.550	28.550	28.000	28.050	28.050	7,123
2026-02-09	28.350	28.350	27.700	28.200	28.200	10,000
2026-02-06	27.650	27.950	27.600	27.850	27.850	13,000
2026-02-05	27.800	28.450	27.800	27.900	27.900	12,000
2026-02-04	27.600	27.600	27.600	27.600	27.600	1,327
2026-02-03	27.500	27.550	27.400	27.400	27.400	9,999
2026-02-02	27.550	27.550	27.300	27.400	27.400	17,000
2026-01-30	27.700	27.700	27.550	27.550	27.550	18,000
2026-01-29	28.450	28.450	27.700	27.750	27.750	11,000
2026-01-28	27.700	27.800	27.650	27.800	27.800	16,036
2026-01-27	27.850	28.250	27.800	27.900	27.900	17,030
2026-01-26	27.750	27.900	27.750	27.800	27.800	20,000
2026-01-23	28.000	28.950	27.900	27.900	27.900	13,467
2026-01-22	28.000	28.100	27.950	28.000	28.000	31,077
2026-01-21	28.050	28.050	27.800	28.050	28.050	11,000
2026-01-20	28.100	28.100	28.100	28.100	28.100	1,000
2026-01-19	27.950	28.200	27.500	28.200	28.200	23,200

← NewerPage 3 of 5 · 242 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.