Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.950	28.200	27.500	28.200	28.200	23,200
2026-01-16	28.300	28.300	28.000	28.100	28.100	15,000
2026-01-15	28.150	28.300	28.150	28.250	28.250	28,000
2026-01-14	28.050	28.200	28.050	28.150	28.150	7,000
2026-01-13	28.200	28.200	28.050	28.050	28.050	38,001
2026-01-12	28.150	28.250	28.100	28.100	28.100	31,000
2026-01-09	28.200	28.200	28.200	28.200	28.200	7,000
2026-01-08	28.150	28.200	28.150	28.200	28.200	5,865
2026-01-07	28.100	28.150	28.050	28.100	28.100	16,100
2026-01-06	28.250	28.250	28.000	28.100	28.100	12,187
2026-01-05	28.850	28.850	28.000	28.250	28.250	28,100
2026-01-02	28.900	28.900	28.850	28.900	28.900	4,000
2025-12-31	29.100	29.150	29.000	29.000	29.000	8,000
2025-12-30	28.700	29.100	28.700	28.750	28.750	58,000
2025-12-29	29.300	29.300	29.000	29.000	29.000	64,000
2025-12-26	29.000	30.150	29.000	29.100	29.100	15,000
2025-12-24	29.000	29.300	28.850	28.900	28.900	18,007
2025-12-23	28.500	28.700	28.500	28.700	28.700	12,000
2025-12-22	28.600	28.600	28.250	28.350	28.350	43,000
2025-12-19	28.400	28.400	28.300	28.350	28.350	70,000
2025-12-18	27.700	28.300	27.700	28.300	28.300	3,000
2025-12-17	27.850	28.000	27.750	27.800	27.800	8,010
2025-12-16	27.700	27.850	27.550	27.800	27.800	11,020
2025-12-15	27.700	28.000	27.700	28.000	28.000	6,010
2025-12-12	27.700	27.700	27.450	27.650	27.650	19,000
2025-12-11	27.750	27.750	27.700	27.700	27.700	3,000
2025-12-10	27.700	27.800	27.700	27.700	27.700	15,031
2025-12-09	28.050	28.050	28.000	28.000	28.000	2,000
2025-12-08	28.000	28.050	28.000	28.050	28.050	10,010
2025-12-05	28.050	28.050	28.000	28.050	28.050	21,000
2025-12-04	28.000	28.050	28.000	28.050	28.050	13,031
2025-12-03	28.000	28.000	27.800	27.950	27.950	16,000
2025-12-02	27.750	27.750	27.750	27.750	27.750	11,010
2025-12-01	27.800	27.900	27.800	27.800	27.800	19,000
2025-11-28	27.700	28.150	27.700	28.050	28.050	10,697
2025-11-27	27.850	27.850	27.850	27.850	27.850	1,050
2025-11-26	27.850	27.900	27.800	27.800	27.800	11,000
2025-11-25	27.250	27.700	27.250	27.650	27.650	14,008
2025-11-24	27.300	27.500	27.200	27.400	27.400	14,000
2025-11-21	27.800	27.800	27.400	27.500	27.500	13,001
2025-11-20	27.400	27.950	27.400	27.850	27.850	23,000
2025-11-19	27.500	27.500	27.350	27.400	27.400	8,000
2025-11-18	27.450	27.450	27.350	27.400	27.400	10,000
2025-11-17	28.000	28.000	27.450	27.500	27.500	32,000
2025-11-14	28.000	28.200	28.000	28.000	28.000	11,000
2025-11-13	27.500	27.850	27.500	27.850	27.850	40,000
2025-11-12	27.800	27.950	27.750	27.900	27.900	19,010
2025-11-11	28.300	28.300	27.950	27.950	27.950	21,060
2025-11-10	28.100	28.300	28.000	28.100	28.100	20,064
2025-11-07	28.200	28.200	28.000	28.050	28.050	13,519
2025-11-06	28.000	28.400	27.900	28.400	28.400	53,010
2025-11-05	27.400	27.550	27.300	27.550	27.550	20,000
2025-11-04	27.500	27.600	27.450	27.600	27.600	26,011
2025-11-03	27.600	27.650	27.500	27.550	27.550	11,000
2025-10-31	27.550	27.950	27.500	27.850	27.850	28,001
2025-10-30	27.500	27.550	27.500	27.500	27.500	11,000
2025-10-29	27.550	27.650	27.500	27.550	27.550	26,000
2025-10-28	27.550	27.600	27.500	27.600	27.600	20,000
2025-10-27	27.500	27.600	27.400	27.550	27.550	23,000
2025-10-23	27.400	27.600	27.400	27.550	27.550	11,010

← NewerPage 4 of 5 · 243 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.