Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	39.250	39.500	39.250	39.500	39.500	19,000
2025-01-22	38.850	39.300	38.850	39.300	39.300	7,000
2025-01-21	39.100	39.100	39.050	39.050	39.050	31,000
2025-01-20	38.950	39.100	38.800	39.000	39.000	30,000
2025-01-17	38.950	38.950	38.700	38.700	38.700	102,000
2025-01-16	39.450	39.450	38.900	38.950	38.950	47,000
2025-01-15	39.500	39.800	38.950	39.200	39.200	43,000
2025-01-14	39.200	39.550	38.750	39.250	39.250	43,000
2025-01-13	38.900	39.200	38.250	39.200	39.200	86,000
2025-01-10	40.300	40.300	38.750	38.900	38.900	105,000
2025-01-09	40.550	40.550	40.200	40.350	40.350	48,000
2025-01-08	41.000	41.000	40.500	40.550	40.550	32,000
2025-01-07	40.450	40.550	40.450	40.550	40.550	11,000
2025-01-06	40.600	40.700	40.400	40.700	40.700	29,000
2025-01-03	40.900	40.900	40.550	40.550	40.550	19,000
2025-01-02	41.100	41.100	40.650	40.750	40.750	21,000
2024-12-31	40.650	41.050	40.500	41.050	41.050	55,000
2024-12-30	41.500	41.500	41.050	41.150	41.150	7,000
2024-12-27	41.350	41.350	41.350	41.350	41.350	0
2024-12-26	41.700	41.700	41.200	41.350	41.350	15,000
2024-12-25	41.800	41.800	41.250	41.250	41.250	10,000
2024-12-24	41.450	41.600	41.150	41.150	41.150	8,000
2024-12-23	41.000	41.500	41.000	41.500	41.500	7,000
2024-12-20	41.800	41.800	40.900	41.000	41.000	27,000
2024-12-19	40.450	41.100	40.450	41.000	41.000	42,000
2024-12-18	40.750	40.950	40.650	40.900	40.900	23,000
2024-12-17	40.600	40.850	40.500	40.850	40.850	98,000
2024-12-16	40.800	40.950	40.600	40.850	40.850	119,000
2024-12-13	40.550	41.200	40.550	40.800	40.800	90,000
2024-12-12	40.750	40.850	40.750	40.750	40.750	26,000
2024-12-11	42.000	42.000	40.500	40.750	40.750	81,000
2024-12-10	42.350	42.350	42.000	42.000	42.000	11,000
2024-12-09	42.650	42.850	42.300	42.500	42.500	75,000
2024-12-06	42.200	42.750	42.000	42.600	42.600	52,000
2024-12-05	41.950	42.400	41.600	42.100	42.100	70,000
2024-12-04	42.050	42.100	41.150	41.900	41.900	25,000
2024-12-03	42.900	42.950	41.900	42.050	42.050	42,000
2024-12-02	40.700	43.100	40.700	42.250	42.250	58,000
2024-11-29	41.050	41.100	41.050	41.100	41.100	7,000
2024-11-28	41.050	41.100	40.900	41.100	41.100	11,000
2024-11-27	41.950	41.950	41.950	41.950	41.950	1,000
2024-11-26	41.800	42.300	41.800	41.950	41.950	21,000
2024-11-25	42.000	42.000	41.700	41.900	41.900	26,000
2024-11-22	42.000	42.000	41.000	41.800	41.800	41,000
2024-11-21	40.550	41.500	40.300	41.350	41.350	45,000
2024-11-20	41.400	41.400	40.550	40.550	40.550	32,919
2024-11-19	41.650	41.650	41.350	41.450	41.450	18,000
2024-11-18	41.900	41.900	41.150	41.200	41.200	15,000
2024-11-15	40.850	41.200	40.100	41.200	41.200	68,000
2024-11-14	40.550	40.550	39.950	39.950	39.950	39,000
2024-11-13	41.450	41.700	40.100	40.550	40.550	66,000
2024-11-12	39.400	41.500	39.400	41.450	41.450	236,000
2024-11-11	38.800	39.100	38.150	39.100	39.100	111,000
2024-11-08	38.400	38.750	38.200	38.700	38.700	34,000
2024-11-07	37.900	38.750	37.900	38.350	38.350	44,000
2024-11-06	37.300	37.950	37.300	37.950	37.950	33,000
2024-11-05	37.700	37.800	37.100	37.300	37.300	38,000
2024-11-04	37.200	37.700	37.200	37.700	37.700	4,000
2024-11-01	37.000	37.950	37.000	37.650	37.650	51,000
2024-10-31	36.950	36.950	36.950	36.950	36.950	0

← NewerPage 8 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.