Tacheng Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.250	37.000	36.200	36.950	36.950	18,000
2024-10-29	36.550	37.000	36.200	36.500	36.500	15,000
2024-10-28	36.150	37.000	36.150	36.700	36.700	12,000
2024-10-25	37.050	37.050	35.400	36.200	36.200	61,000
2024-10-24	37.750	37.750	35.900	35.950	35.950	123,000
2024-10-23	37.950	37.950	37.350	37.350	37.350	21,000
2024-10-22	37.550	37.900	37.550	37.600	37.600	16,000
2024-10-21	37.500	38.000	37.500	37.950	37.950	13,000
2024-10-18	38.200	38.200	37.450	37.750	37.750	33,000
2024-10-17	37.750	38.600	37.750	38.600	38.600	22,000
2024-10-16	37.750	37.800	37.250	37.750	37.750	66,000
2024-10-15	38.000	38.000	37.600	37.800	37.800	14,000
2024-10-14	39.250	39.250	38.000	38.000	38.000	26,000
2024-10-11	39.300	39.950	38.750	39.250	39.250	35,000
2024-10-09	40.000	40.000	38.900	39.400	39.400	46,000
2024-10-08	39.350	40.000	39.250	40.000	40.000	47,000
2024-10-07	38.300	39.150	38.300	39.150	39.150	42,000
2024-10-04	38.700	39.250	37.850	38.250	38.250	68,000
2024-10-03	38.200	38.200	38.200	38.200	38.200	0
2024-10-02	38.200	38.200	38.200	38.200	38.200	0
2024-10-01	38.750	38.800	37.900	38.200	38.200	56,000
2024-09-30	38.400	38.800	38.150	38.500	38.500	17,000
2024-09-27	37.800	41.500	37.400	41.500	41.500	39,000
2024-09-26	38.050	38.050	37.700	37.750	37.750	20,000
2024-09-25	38.950	41.300	38.250	41.300	41.300	36,000
2024-09-24	36.800	38.500	36.800	37.800	37.800	83,000
2024-09-23	38.900	38.900	36.600	36.650	36.650	340,000
2024-09-20	42.150	42.250	40.650	40.650	40.650	441,000
2024-09-19	45.000	45.500	44.850	45.150	45.150	37,000
2024-09-18	44.500	45.350	44.500	44.800	44.800	35,000
2024-09-16	43.550	44.900	43.550	44.550	44.550	44,000
2024-09-13	42.000	44.000	42.000	43.500	43.500	109,000
2024-09-12	41.800	41.950	41.250	41.650	41.650	60,000
2024-09-11	41.300	42.000	41.200	41.250	41.250	103,000
2024-09-10	45.000	45.000	41.700	41.750	41.750	119,000
2024-09-09	43.850	44.950	43.800	44.250	44.250	73,000
2024-09-06	45.850	46.950	44.850	45.300	45.300	35,000
2024-09-05	47.650	49.250	43.300	45.850	45.850	698,000
2024-09-04	47.850	48.150	46.100	48.000	48.000	33,000
2024-09-03	49.400	50.000	48.300	48.300	48.300	94,000
2024-09-02	52.900	53.000	49.350	49.350	49.350	108,000
2024-08-30	48.200	52.300	48.200	52.300	52.300	426,000
2024-08-29	47.100	48.350	47.100	47.600	47.600	81,000
2024-08-28	49.500	50.500	48.350	49.250	47.750	475,000
2024-08-27	49.000	50.000	48.350	49.500	47.992	147,000
2024-08-26	53.500	53.500	49.300	49.550	48.041	131,000
2024-08-23	48.250	53.000	45.200	52.200	50.610	862,000
2024-08-22	49.600	50.000	48.200	48.200	48.200	157,000
2024-08-21	50.800	51.000	49.000	50.600	50.600	83,000
2024-08-20	52.300	52.300	50.100	51.200	51.200	130,000
2024-08-19	52.400	52.800	51.200	52.600	52.600	98,000
2024-08-16	53.400	53.400	52.200	52.400	52.400	100,000
2024-08-15	52.400	52.900	51.400	52.500	52.500	59,000
2024-08-14	51.300	54.000	51.300	51.800	51.800	116,000
2024-08-13	50.000	51.300	50.000	51.300	51.300	96,000
2024-08-12	52.000	52.600	50.400	50.900	50.900	80,000
2024-08-09	48.050	52.000	48.050	50.500	50.500	140,000
2024-08-08	47.000	49.600	46.900	47.850	47.850	80,000
2024-08-07	44.250	48.750	44.000	47.800	47.800	171,000
2024-08-06	49.350	51.000	44.350	44.350	44.350	395,000

← NewerPage 9 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.