Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.550	27.550	27.400	27.500	27.500	29,000
2025-10-21	27.450	27.900	27.400	27.550	27.550	27,000
2025-10-20	27.500	27.600	27.500	27.600	27.600	11,000
2025-10-17	27.750	27.750	27.300	27.750	27.750	25,000
2025-10-16	28.050	28.100	28.000	28.000	28.000	10,066
2025-10-15	28.250	28.300	27.800	28.000	28.000	39,000
2025-10-14	28.050	28.300	28.050	28.200	28.200	15,000
2025-10-13	28.150	28.200	27.000	28.050	28.050	55,000
2025-10-09	28.300	28.500	28.050	28.150	28.150	74,000
2025-10-08	28.450	28.450	28.250	28.400	28.400	38,166
2025-10-07	29.200	29.200	28.650	28.650	28.650	47,000
2025-10-03	30.500	30.500	28.650	29.200	29.200	47,000
2025-10-02	29.700	29.700	29.450	29.500	29.500	24,000
2025-10-01	29.950	29.950	29.700	29.800	29.800	18,000
2025-09-30	29.850	29.950	29.750	29.850	29.850	9,171
2025-09-29	29.950	29.950	29.950	29.950	29.950	0
2025-09-26	30.000	30.000	29.700	29.950	29.950	49,000
2025-09-25	30.200	30.200	30.200	30.200	30.200	2,032
2025-09-24	30.100	30.150	30.100	30.150	30.150	11,000
2025-09-23	30.000	30.200	30.000	30.200	30.200	16,000
2025-09-22	30.150	30.150	30.000	30.050	30.050	50,000
2025-09-19	30.300	30.300	30.000	30.100	30.100	65,212
2025-09-18	30.550	30.550	30.300	30.300	30.300	22,000
2025-09-17	30.900	30.900	30.300	30.700	30.700	25,000
2025-09-16	30.400	30.500	30.150	30.300	30.300	61,184
2025-09-15	30.350	30.450	30.300	30.400	30.400	26,000
2025-09-12	30.500	30.900	30.500	30.500	30.500	13,000
2025-09-11	30.550	30.900	30.350	30.350	30.350	17,000
2025-09-10	30.500	30.750	30.500	30.550	30.550	23,000
2025-09-09	30.400	30.650	30.400	30.650	30.650	28,000
2025-09-08	31.300	31.300	30.600	30.600	30.600	27,000
2025-09-05	32.700	32.700	31.050	31.100	31.100	81,001
2025-09-04	30.200	32.250	30.200	31.750	31.750	150,000
2025-09-03	30.100	30.200	30.100	30.200	30.200	6,000
2025-09-02	30.800	30.800	30.200	30.300	30.300	20,000
2025-09-01	31.100	31.100	30.700	30.750	30.750	25,009
2025-08-29	31.300	31.300	31.150	31.150	31.150	10,000
2025-08-28	31.300	31.350	31.300	31.350	31.350	2,000
2025-08-27	31.650	31.650	31.300	31.500	31.500	73,000
2025-08-26	31.450	31.650	31.450	31.650	31.650	45,000
2025-08-25	31.450	31.450	31.450	31.450	31.450	8,000
2025-08-22	31.500	31.500	31.300	31.450	31.450	28,000
2025-08-21	31.500	31.650	31.500	31.500	31.500	100,000
2025-08-20	31.200	31.400	31.200	31.300	31.300	16,020
2025-08-19	31.300	31.500	31.300	31.400	31.400	6,071
2025-08-18	31.700	31.750	31.350	31.500	31.500	27,000
2025-08-15	31.700	31.700	31.700	31.700	31.700	30,000
2025-08-14	31.650	32.000	31.650	31.700	31.700	18,000
2025-08-13	32.400	32.400	31.850	31.850	31.850	26,000
2025-08-12	32.350	32.350	31.750	32.000	32.000	41,000
2025-08-11	32.500	33.000	32.500	32.550	32.550	25,013
2025-08-08	33.100	33.100	32.500	32.700	32.700	12,000
2025-08-07	33.000	33.050	32.600	32.700	32.700	40,003
2025-08-06	33.100	33.400	33.100	33.300	33.300	12,000
2025-08-05	32.900	33.100	32.900	33.050	33.050	24,000
2025-08-04	32.700	32.900	32.700	32.900	32.900	9,000
2025-08-01	32.850	32.850	32.850	32.850	32.850	12,470
2025-07-31	32.850	33.000	32.600	32.850	32.850	18,009
2025-07-30	33.100	33.100	32.150	32.900	32.900	31,027
2025-07-29	35.650	36.000	35.550	35.600	33.100	42,040

← NewerPage 5 of 21 · 1,225 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.