Taichung Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.15	20.25	20.00	20.00	20.00	-0.50%	15,809,385
Jan 29, 2026	20.15	20.30	20.05	20.10	20.10	-0.50%	14,976,517
Jan 28, 2026	20.30	20.35	20.10	20.20	20.20	-0.49%	17,612,727
Jan 27, 2026	20.35	20.45	20.30	20.30	20.30	-0.25%	9,160,985
Jan 26, 2026	20.35	20.45	20.30	20.35	20.35	-	11,187,990
Jan 23, 2026	20.40	20.45	20.25	20.35	20.35	-0.25%	11,794,100
Jan 22, 2026	20.55	20.55	20.40	20.40	20.40	-0.49%	12,475,479
Jan 21, 2026	20.60	20.65	20.50	20.50	20.50	-0.97%	13,491,823
Jan 20, 2026	20.70	20.75	20.55	20.70	20.70	-	15,071,496
Jan 19, 2026	20.75	20.95	20.70	20.70	20.70	-0.48%	12,962,411
Jan 16, 2026	20.80	20.95	20.75	20.80	20.80	-	10,782,747
Jan 15, 2026	20.80	20.90	20.75	20.80	20.80	-	5,677,541
Jan 14, 2026	20.95	21.00	20.75	20.80	20.80	-0.24%	9,953,106
Jan 13, 2026	21.00	21.00	20.85	20.85	20.85	-	6,338,905
Jan 12, 2026	20.90	21.05	20.80	20.85	20.85	0.24%	8,280,173
Jan 9, 2026	20.90	21.10	20.70	20.80	20.80	-	7,998,495
Jan 8, 2026	20.80	20.85	20.70	20.80	20.80	0.24%	8,306,262
Jan 7, 2026	20.85	20.85	20.70	20.75	20.75	-0.24%	10,027,441
Jan 6, 2026	20.95	21.05	20.80	20.80	20.80	-0.48%	9,640,092
Jan 5, 2026	20.90	21.00	20.80	20.90	20.90	-	7,071,599
Jan 2, 2026	20.80	21.00	20.80	20.90	20.90	0.48%	4,477,625
Dec 31, 2025	20.90	20.90	20.70	20.80	20.80	-0.48%	11,873,549
Dec 30, 2025	21.00	21.00	20.85	20.90	20.90	-0.48%	6,786,327
Dec 29, 2025	20.95	21.05	20.90	21.00	21.00	-	8,839,161
Dec 26, 2025	21.05	21.10	20.95	21.00	21.00	-0.24%	9,701,994
Dec 24, 2025	21.35	21.35	21.00	21.05	21.05	-1.41%	16,117,498
Dec 23, 2025	21.55	21.60	21.25	21.35	21.35	-0.70%	7,873,268
Dec 22, 2025	21.45	21.55	21.30	21.50	21.50	0.23%	8,699,164
Dec 19, 2025	21.20	21.65	21.15	21.45	21.45	0.47%	13,816,890
Dec 18, 2025	21.45	21.50	21.00	21.35	21.35	-	12,524,510
Dec 17, 2025	21.15	21.70	21.15	21.35	21.35	0.47%	14,714,230
Dec 16, 2025	21.20	21.35	21.20	21.25	21.25	-0.47%	8,558,875
Dec 15, 2025	21.25	21.40	21.10	21.35	21.35	0.47%	7,599,787
Dec 12, 2025	21.35	21.50	21.20	21.25	21.25	-	11,416,633
Dec 11, 2025	21.15	21.30	21.05	21.25	21.25	0.47%	8,053,513
Dec 10, 2025	21.00	21.30	20.95	21.15	21.15	0.71%	9,818,292
Dec 9, 2025	21.05	21.05	20.85	21.00	21.00	-	6,882,551
Dec 8, 2025	21.00	21.15	20.95	21.00	21.00	0.24%	8,859,931
Dec 5, 2025	21.05	21.10	20.90	20.95	20.95	-0.24%	4,087,448
Dec 4, 2025	20.95	21.05	20.90	21.00	21.00	0.48%	7,065,441
Dec 3, 2025	20.85	20.95	20.75	20.90	20.90	0.72%	3,365,838
Dec 2, 2025	20.70	20.85	20.70	20.75	20.75	-	5,793,209
Dec 1, 2025	20.90	21.05	20.65	20.75	20.75	-0.48%	7,076,568
Nov 28, 2025	21.05	21.10	20.80	20.85	20.85	-0.95%	12,296,425
Nov 27, 2025	21.05	21.20	21.00	21.05	21.05	-0.47%	3,946,675
Nov 26, 2025	21.05	21.15	21.00	21.15	21.15	0.71%	5,524,736
Nov 25, 2025	21.10	21.20	20.95	21.00	21.00	-	4,491,844
Nov 24, 2025	21.15	21.25	21.00	21.00	21.00	-	12,024,338
Nov 21, 2025	21.15	21.20	20.90	21.00	21.00	-0.71%	7,305,545
Nov 20, 2025	21.05	21.35	21.00	21.15	21.15	0.71%	5,536,323