Taichung Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.997	14.206	13.944	14.101	13.243	4,939,068
2022-08-09	13.892	13.997	13.840	13.944	13.096	2,736,904
2022-08-08	13.892	13.892	13.683	13.840	12.998	2,229,377
2022-08-05	13.840	13.892	13.788	13.840	12.998	1,905,937
2022-08-04	13.735	13.735	13.579	13.735	12.900	3,200,016
2022-08-03	13.840	13.892	13.631	13.631	12.801	3,375,687
2022-08-02	13.892	13.892	13.788	13.788	12.949	2,844,328
2022-08-01	13.892	13.997	13.840	13.997	13.145	2,371,124
2022-07-29	14.049	14.101	13.892	13.892	13.047	3,309,922
2022-07-28	13.735	14.049	13.735	13.997	13.145	4,211,944
2022-07-27	13.683	13.735	13.631	13.735	12.900	1,568,132
2022-07-26	13.683	13.735	13.579	13.631	12.801	2,399,190
2022-07-25	13.683	13.788	13.579	13.683	12.851	3,146,920
2022-07-22	13.527	13.683	13.474	13.631	12.801	2,728,145
2022-07-21	13.422	13.631	13.370	13.527	12.703	4,947,829
2022-07-20	13.683	13.735	13.422	13.422	12.605	8,478,984
2022-07-19	13.474	13.683	13.422	13.579	12.752	11,879,393
2022-07-18	14.916	15.245	14.861	15.025	13.204	16,996,531
2022-07-15	14.861	14.971	14.751	14.916	13.108	7,623,313
2022-07-14	14.806	14.916	14.806	14.916	13.108	4,042,306
2022-07-13	14.916	15.025	14.751	14.861	13.060	7,326,367
2022-07-12	14.916	14.916	14.696	14.751	12.963	6,049,203
2022-07-11	15.025	15.080	14.916	14.971	13.156	3,915,795
2022-07-08	14.916	15.025	14.916	14.971	13.156	4,361,885
2022-07-07	14.916	14.971	14.751	14.861	13.060	5,336,372
2022-07-06	15.135	15.135	14.861	14.861	13.060	7,074,001
2022-07-05	15.025	15.135	14.861	15.080	13.253	4,512,593
2022-07-04	14.861	15.080	14.806	14.916	13.108	4,381,955
2022-07-01	14.861	15.080	14.806	14.861	13.060	6,091,484
2022-06-30	15.025	15.025	14.806	14.861	13.060	7,254,080
2022-06-29	14.971	15.080	14.916	15.080	13.253	1,901,590
2022-06-28	15.135	15.135	14.916	15.080	13.253	2,628,468
2022-06-27	15.135	15.190	15.080	15.135	13.301	3,065,610
2022-06-24	14.971	15.080	14.916	15.025	13.204	4,016,820
2022-06-23	14.806	14.971	14.696	14.916	13.108	4,906,514
2022-06-22	15.025	15.080	14.696	14.751	12.963	4,284,751
2022-06-21	14.806	15.080	14.696	14.971	13.156	6,471,147
2022-06-20	15.245	15.300	14.642	14.696	12.915	11,445,239
2022-06-17	15.025	15.300	14.861	15.300	13.445	13,219,876
2022-06-16	15.300	15.464	15.080	15.080	13.253	7,256,492
2022-06-15	15.245	15.300	15.080	15.190	13.349	5,389,753
2022-06-14	14.916	15.245	14.916	15.245	13.397	4,846,494
2022-06-13	15.025	15.025	14.861	15.025	13.204	5,308,420
2022-06-10	15.080	15.190	14.971	15.190	13.349	2,960,092
2022-06-09	15.355	15.355	15.190	15.190	13.349	2,428,631
2022-06-08	15.245	15.300	15.190	15.300	13.445	3,350,610
2022-06-07	15.300	15.300	15.080	15.190	13.349	3,156,007
2022-06-06	15.355	15.355	15.135	15.245	13.397	2,836,506
2022-06-02	15.135	15.245	15.080	15.245	13.397	2,544,139
2022-06-01	15.355	15.409	15.135	15.245	13.397	3,148,428
2022-05-31	15.519	15.519	15.300	15.300	13.445	4,217,683
2022-05-30	15.464	15.574	15.409	15.519	13.638	4,713,305
2022-05-27	15.300	15.355	15.245	15.355	13.493	4,254,259
2022-05-26	15.300	15.300	15.135	15.245	13.397	2,624,358
2022-05-25	15.080	15.300	15.025	15.245	13.397	3,210,197
2022-05-24	15.190	15.355	15.025	15.135	13.301	3,657,696
2022-05-23	15.190	15.245	14.916	15.135	13.301	4,112,008
2022-05-20	15.135	15.190	14.971	15.135	13.301	4,140,687
2022-05-19	14.916	15.080	14.806	15.080	13.253	5,909,466
2022-05-18	14.806	15.245	14.806	15.190	13.349	6,657,219

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.3126 TWD
2022-07-19	0.2625 TWD
2021-08-31	0.2508 TWD
2020-08-26	0.2946 TWD
2019-08-27	0.2946 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.