Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	34.850	35.300	34.850	35.300	35.300	45,028
2025-04-30	35.400	35.400	34.550	34.800	34.800	8,050
2025-04-29	35.950	35.950	35.350	35.400	35.400	10,000
2025-04-28	34.700	34.700	34.350	34.350	34.350	2,999
2025-04-25	34.300	34.300	34.000	34.200	34.200	26,088
2025-04-24	34.000	34.000	34.000	34.000	34.000	0
2025-04-23	34.000	34.000	34.000	34.000	34.000	3,000
2025-04-22	33.500	33.500	33.450	33.450	33.450	2,000
2025-04-21	34.100	34.100	33.700	33.700	33.700	12,089
2025-04-18	34.300	34.800	34.300	34.700	34.700	5,000
2025-04-17	34.100	35.000	34.100	35.000	35.000	4,000
2025-04-16	34.500	34.500	34.500	34.500	34.500	2,000
2025-04-15	33.850	35.200	33.600	35.100	35.100	23,029
2025-04-14	33.800	33.850	33.300	33.400	33.400	19,000
2025-04-11	31.750	33.200	31.700	33.050	33.050	52,000
2025-04-10	33.000	33.250	32.950	33.250	33.250	48,000
2025-04-09	32.500	32.800	30.250	30.250	30.250	201,000
2025-04-08	33.200	34.050	33.000	33.600	33.600	67,000
2025-04-07	35.550	35.550	35.550	35.550	35.550	79,020
2025-04-02	39.550	39.550	39.350	39.500	39.500	12,000
2025-04-01	38.900	40.000	38.900	40.000	40.000	41,000
2025-03-31	39.950	40.250	39.050	39.400	39.400	50,000
2025-03-28	40.850	40.850	40.050	40.500	40.500	57,000
2025-03-27	41.000	41.000	41.000	41.000	41.000	7,073
2025-03-26	41.050	41.100	41.000	41.050	41.050	27,073
2025-03-25	41.100	41.100	41.000	41.000	41.000	3,073
2025-03-24	41.250	41.250	41.050	41.100	41.100	38,073
2025-03-21	40.750	41.500	40.750	41.250	41.250	188,400
2025-03-20	40.900	40.900	40.700	40.750	40.750	40,074
2025-03-19	41.500	41.550	40.700	40.700	40.700	15,076
2025-03-18	41.450	41.450	41.450	41.450	41.450	1,072
2025-03-17	41.100	41.600	41.100	41.350	41.350	59,073
2025-03-14	40.700	40.750	40.700	40.750	40.750	6,074
2025-03-13	41.000	41.000	40.700	40.700	40.700	31,074
2025-03-12	42.550	42.900	40.300	40.300	40.300	325,238
2025-03-11	42.900	42.900	42.600	42.700	42.700	29,000
2025-03-10	43.200	43.200	42.900	43.200	43.200	25,069
2025-03-07	43.150	43.200	43.000	43.200	43.200	29,069
2025-03-06	43.600	43.600	43.250	43.250	43.250	10,069
2025-03-05	43.200	43.600	43.150	43.600	43.600	24,330
2025-03-04	43.200	43.850	43.000	43.150	43.150	22,654
2025-03-03	43.200	43.550	43.000	43.300	43.300	39,327
2025-02-27	43.300	43.300	43.000	43.300	43.300	16,069
2025-02-26	43.950	44.400	43.250	43.250	43.250	48,412
2025-02-25	44.400	44.400	43.850	44.050	44.050	23,068
2025-02-24	43.900	44.350	43.700	44.200	44.200	25,000
2025-02-21	43.300	43.900	43.300	43.800	43.800	37,000
2025-02-20	43.200	43.300	43.150	43.300	43.300	7,000
2025-02-19	43.250	43.250	43.150	43.150	43.150	20,003
2025-02-18	42.900	43.500	42.800	43.150	43.150	22,000
2025-02-17	41.950	43.000	41.100	43.000	43.000	24,010
2025-02-14	40.300	41.200	40.300	40.900	40.900	20,000
2025-02-13	40.250	41.100	40.000	40.600	40.600	51,001
2025-02-12	40.000	40.200	40.000	40.050	40.050	18,014
2025-02-11	40.150	40.200	39.750	39.900	39.900	27,000
2025-02-10	39.400	40.000	39.400	40.000	40.000	7,000
2025-02-07	39.400	39.400	39.250	39.350	39.350	5,539
2025-02-06	39.300	39.500	39.300	39.450	39.450	17,000
2025-02-05	39.400	39.400	39.050	39.400	39.400	31,000
2025-02-04	39.050	39.250	39.000	39.250	39.250	19,000

← NewerPage 7 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.