Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	35.850	35.850	35.500	35.500	33.007	3,003
2025-07-25	35.550	35.900	35.250	35.650	33.147	27,050
2025-07-24	35.350	35.500	35.300	35.500	33.007	15,000
2025-07-23	35.300	35.550	35.100	35.300	35.300	86,308
2025-07-22	35.500	35.500	35.250	35.250	35.250	36,000
2025-07-21	35.450	35.500	35.350	35.500	35.500	19,000
2025-07-18	35.650	35.650	35.500	35.500	35.500	22,000
2025-07-17	35.850	35.850	35.700	35.750	35.750	17,000
2025-07-16	35.800	36.550	35.450	35.800	35.800	12,000
2025-07-15	36.300	36.700	35.700	35.900	35.900	7,000
2025-07-14	36.400	36.700	36.200	36.300	36.300	15,000
2025-07-11	36.900	37.100	35.650	36.400	36.400	92,001
2025-07-10	35.500	35.800	35.450	35.450	35.450	19,005
2025-07-09	35.500	35.500	35.300	35.500	35.500	19,004
2025-07-08	35.500	35.700	35.150	35.400	35.400	28,173
2025-07-07	35.550	35.550	34.800	35.450	35.450	44,000
2025-07-04	35.500	35.550	35.500	35.550	35.550	4,000
2025-07-03	35.700	35.700	35.650	35.650	35.650	7,000
2025-07-02	35.600	35.750	35.400	35.600	35.600	49,000
2025-07-01	35.600	35.600	35.450	35.600	35.600	7,000
2025-06-30	35.450	35.600	35.200	35.200	35.200	14,000
2025-06-27	35.050	35.900	35.050	35.700	35.700	8,000
2025-06-26	35.050	35.300	34.500	35.050	35.050	69,085
2025-06-25	35.000	35.000	35.000	35.000	35.000	1,265
2025-06-24	34.600	34.600	34.600	34.600	34.600	5,000
2025-06-23	34.000	34.500	34.000	34.500	34.500	7,002
2025-06-20	34.600	34.700	34.600	34.700	34.700	2,001
2025-06-19	35.000	35.000	35.000	35.000	35.000	4,001
2025-06-18	35.000	35.000	35.000	35.000	35.000	3,000
2025-06-17	35.100	35.100	35.100	35.100	35.100	2,020
2025-06-16	35.100	35.100	35.100	35.100	35.100	0
2025-06-13	35.050	35.150	35.050	35.100	35.100	12,000
2025-06-12	35.450	35.450	35.450	35.450	35.450	0
2025-06-11	35.450	35.600	35.450	35.450	35.450	7,000
2025-06-10	35.450	35.450	35.450	35.450	35.450	2,000
2025-06-09	35.400	35.400	35.300	35.350	35.350	28,000
2025-06-06	35.450	35.450	35.400	35.400	35.400	2,000
2025-06-05	35.500	35.500	35.500	35.500	35.500	1,000
2025-06-04	35.550	36.050	35.550	35.900	35.900	10,000
2025-06-03	35.500	35.500	35.500	35.500	35.500	3,000
2025-06-02	35.300	35.300	35.000	35.050	35.050	36,000
2025-05-29	36.000	36.000	35.800	35.800	35.800	11,000
2025-05-28	36.000	36.000	35.500	35.750	35.750	13,000
2025-05-27	36.050	36.450	35.850	35.950	35.950	22,000
2025-05-26	36.050	36.050	36.000	36.000	36.000	22,000
2025-05-23	36.100	36.100	36.000	36.050	36.050	5,000
2025-05-22	35.600	36.000	35.550	35.950	35.950	11,000
2025-05-21	35.750	36.200	35.700	36.200	36.200	10,000
2025-05-20	35.900	36.050	35.900	36.050	36.050	21,000
2025-05-19	35.800	36.400	35.400	35.950	35.950	20,000
2025-05-16	36.600	36.650	36.100	36.100	36.100	15,267
2025-05-15	35.950	36.500	35.900	36.200	36.200	25,000
2025-05-14	35.600	36.500	35.600	36.150	36.150	20,000
2025-05-13	36.400	36.400	36.150	36.150	36.150	7,000
2025-05-12	35.600	35.600	35.250	35.600	35.600	15,057
2025-05-09	34.950	35.250	34.900	35.250	35.250	10,154
2025-05-08	35.200	35.300	35.200	35.250	35.250	22,000
2025-05-07	36.450	36.450	35.200	35.200	35.200	19,057
2025-05-06	35.500	35.500	34.750	35.450	35.450	11,003
2025-05-05	36.250	36.350	35.300	35.400	35.400	30,021

← NewerPage 6 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.