Taichung Commercial Bank Co., Ltd. (TPE:2812)
Taiwan · Delayed Price · Currency is TWD 22.70
+0.05 (0.22%)
Sep 30, 2025, 2:38 PM CST
Taichung Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.70 | 22.85 | 22.60 | 22.70 | 22.70 | 0.22% | 7,560,716 |
| Sep 26, 2025 | 22.80 | 22.90 | 22.60 | 22.65 | 22.65 | -1.31% | 7,648,390 |
| Sep 25, 2025 | 23.25 | 23.25 | 22.80 | 22.95 | 22.95 | -0.86% | 6,329,724 |
| Sep 24, 2025 | 23.20 | 23.25 | 23.00 | 23.15 | 23.15 | - | 5,743,458 |
| Sep 23, 2025 | 22.60 | 23.30 | 22.60 | 23.15 | 23.15 | 2.43% | 12,674,418 |
| Sep 22, 2025 | 22.40 | 22.80 | 22.35 | 22.60 | 22.60 | 1.35% | 6,247,986 |
| Sep 19, 2025 | 22.20 | 22.40 | 22.10 | 22.30 | 22.30 | - | 4,703,669 |
| Sep 18, 2025 | 22.25 | 22.35 | 22.10 | 22.30 | 22.30 | 0.68% | 4,123,563 |
| Sep 17, 2025 | 22.55 | 22.55 | 22.10 | 22.15 | 22.15 | -1.34% | 9,847,056 |
| Sep 16, 2025 | 22.55 | 22.75 | 22.45 | 22.45 | 22.45 | -0.22% | 4,989,243 |
| Sep 15, 2025 | 22.70 | 22.90 | 22.50 | 22.50 | 22.50 | -0.66% | 5,247,489 |
| Sep 12, 2025 | 22.15 | 22.80 | 22.15 | 22.65 | 22.65 | 2.72% | 9,398,952 |
| Sep 11, 2025 | 21.80 | 22.25 | 21.80 | 22.05 | 22.05 | 1.61% | 8,349,112 |
| Sep 10, 2025 | 21.60 | 21.80 | 21.55 | 21.70 | 21.70 | - | 3,476,190 |
| Sep 9, 2025 | 21.60 | 21.70 | 21.55 | 21.70 | 21.70 | 0.70% | 2,912,564 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.50 | 21.55 | 21.55 | -0.92% | 3,905,387 |
| Sep 5, 2025 | 21.75 | 21.90 | 21.60 | 21.75 | 21.75 | 0.23% | 3,248,882 |
| Sep 4, 2025 | 21.55 | 21.75 | 21.55 | 21.70 | 21.70 | 0.93% | 4,458,343 |
| Sep 3, 2025 | 21.50 | 21.65 | 21.40 | 21.50 | 21.50 | 0.23% | 3,331,573 |
| Sep 2, 2025 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | 0.47% | 3,247,126 |
| Sep 1, 2025 | 21.35 | 21.60 | 21.30 | 21.35 | 21.35 | 0.23% | 4,002,539 |
| Aug 29, 2025 | 21.50 | 21.55 | 21.30 | 21.30 | 21.30 | -0.93% | 4,100,126 |
| Aug 28, 2025 | 21.45 | 21.65 | 21.35 | 21.50 | 21.50 | 0.23% | 3,446,357 |
| Aug 27, 2025 | 21.35 | 21.55 | 21.35 | 21.45 | 21.45 | - | 3,053,232 |
| Aug 26, 2025 | 21.50 | 21.55 | 21.30 | 21.45 | 21.45 | -0.69% | 8,016,460 |
| Aug 25, 2025 | 21.75 | 21.80 | 21.55 | 21.60 | 21.60 | -0.69% | 5,607,113 |
| Aug 22, 2025 | 21.75 | 21.85 | 21.55 | 21.75 | 21.75 | -0.23% | 3,944,961 |
| Aug 21, 2025 | 21.45 | 21.80 | 21.45 | 21.80 | 21.80 | 1.63% | 3,697,763 |
| Aug 20, 2025 | 21.65 | 21.70 | 21.45 | 21.45 | 21.45 | -0.46% | 4,878,451 |
| Aug 19, 2025 | 21.60 | 21.65 | 21.40 | 21.55 | 21.55 | -0.69% | 8,478,592 |
| Aug 18, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.91% | 7,071,961 |
| Aug 15, 2025 | 22.10 | 22.15 | 21.80 | 21.90 | 21.90 | -0.68% | 8,199,065 |
| Aug 14, 2025 | 21.75 | 22.40 | 21.70 | 22.05 | 22.05 | 1.61% | 10,616,258 |
| Aug 13, 2025 | 21.75 | 21.95 | 21.60 | 21.70 | 21.70 | -0.50% | 33,452,809 |
| Aug 12, 2025 | 21.76 | 21.85 | 21.58 | 21.81 | 21.44 | 0.23% | 20,350,119 |
| Aug 11, 2025 | 21.39 | 21.81 | 21.34 | 21.76 | 21.40 | 1.73% | 15,679,691 |
| Aug 8, 2025 | 21.95 | 22.04 | 21.34 | 21.39 | 21.03 | -2.33% | 21,755,819 |
| Aug 7, 2025 | 22.32 | 22.32 | 21.76 | 21.90 | 21.54 | -1.48% | 17,448,522 |
| Aug 6, 2025 | 22.13 | 22.41 | 22.13 | 22.23 | 21.85 | 0.86% | 14,372,108 |
| Aug 5, 2025 | 21.76 | 22.18 | 21.67 | 22.04 | 21.68 | 1.52% | 14,716,070 |
| Aug 4, 2025 | 21.25 | 21.81 | 21.16 | 21.71 | 21.35 | 1.92% | 14,744,890 |
| Aug 1, 2025 | 20.55 | 21.34 | 20.55 | 21.30 | 20.94 | 2.70% | 14,518,944 |
| Jul 31, 2025 | 20.69 | 20.83 | 20.55 | 20.74 | 20.39 | 0.24% | 6,128,973 |
| Jul 30, 2025 | 20.32 | 20.83 | 20.18 | 20.69 | 20.34 | 2.07% | 12,069,978 |
| Jul 29, 2025 | 20.22 | 20.46 | 20.18 | 20.27 | 19.93 | 0.95% | 7,829,739 |
| Jul 28, 2025 | 20.27 | 20.36 | 20.08 | 20.08 | 19.75 | -0.94% | 7,988,774 |
| Jul 25, 2025 | 20.32 | 20.36 | 20.22 | 20.27 | 19.93 | -0.25% | 5,443,614 |
| Jul 24, 2025 | 20.50 | 20.50 | 20.32 | 20.32 | 19.98 | -0.68% | 5,275,739 |
| Jul 23, 2025 | 20.46 | 20.60 | 20.41 | 20.46 | 20.11 | - | 6,764,024 |
| Jul 22, 2025 | 20.64 | 20.64 | 20.27 | 20.46 | 20.11 | -0.87% | 14,082,609 |