Taichung Commercial Bank Co., Ltd. (TPE:2812)
Taiwan · Delayed Price · Currency is TWD 20.90
+0.15 (0.72%)
At close: Dec 3, 2025
Taichung Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.85 | 20.95 | 20.75 | 20.85 | - | 0.48% | 2,221,505 |
| 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 |
| Nov 19, 2025 | 21.00 | 21.10 | 20.85 | 21.00 | 21.00 | -0.24% | 7,241,588 |
| Nov 18, 2025 | 21.25 | 21.25 | 21.00 | 21.05 | 21.05 | -1.41% | 8,519,214 |
| Nov 17, 2025 | 21.50 | 21.55 | 21.25 | 21.35 | 21.35 | -0.70% | 6,781,543 |
| Nov 14, 2025 | 21.50 | 21.65 | 21.40 | 21.50 | 21.50 | - | 5,503,858 |
| Nov 13, 2025 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | - | 2,377,849 |
| Nov 12, 2025 | 21.55 | 21.65 | 21.45 | 21.50 | 21.50 | -0.23% | 4,534,364 |
| Nov 11, 2025 | 21.60 | 21.70 | 21.50 | 21.55 | 21.55 | - | 3,093,204 |
| Nov 10, 2025 | 21.75 | 21.80 | 21.55 | 21.55 | 21.55 | -0.69% | 4,126,009 |
| Nov 7, 2025 | 21.70 | 21.90 | 21.65 | 21.70 | 21.70 | 0.23% | 5,505,513 |
| Nov 6, 2025 | 21.60 | 21.65 | 21.45 | 21.65 | 21.65 | 0.46% | 3,228,470 |
| Nov 5, 2025 | 21.55 | 21.55 | 21.25 | 21.55 | 21.55 | 0.23% | 6,629,511 |
| Nov 4, 2025 | 21.40 | 21.65 | 21.40 | 21.50 | 21.50 | 0.23% | 4,065,156 |
| Nov 3, 2025 | 21.40 | 21.55 | 21.30 | 21.45 | 21.45 | 0.23% | 4,319,130 |
| Oct 31, 2025 | 21.60 | 21.65 | 21.40 | 21.40 | 21.40 | -0.93% | 7,695,661 |
| Oct 30, 2025 | 21.70 | 21.75 | 21.50 | 21.60 | 21.60 | -0.69% | 8,124,919 |
| Oct 29, 2025 | 21.90 | 21.95 | 21.70 | 21.75 | 21.75 | -0.46% | 9,497,959 |
| Oct 28, 2025 | 21.95 | 22.05 | 21.85 | 21.85 | 21.85 | -0.23% | 5,437,153 |
| Oct 27, 2025 | 22.15 | 22.25 | 21.90 | 21.90 | 21.86 | -0.90% | 12,020,060 |
| Oct 23, 2025 | 22.05 | 22.15 | 21.90 | 22.10 | 22.06 | 0.45% | 8,443,986 |
| Oct 22, 2025 | 22.30 | 22.35 | 22.00 | 22.00 | 21.96 | -1.12% | 13,788,370 |
| Oct 21, 2025 | 22.50 | 22.50 | 22.25 | 22.25 | 22.21 | -0.67% | 9,562,448 |
| Oct 20, 2025 | 22.35 | 22.50 | 22.15 | 22.40 | 22.36 | 0.67% | 9,220,976 |
| Oct 17, 2025 | 22.20 | 22.35 | 22.10 | 22.25 | 22.21 | 0.45% | 4,769,942 |
| Oct 16, 2025 | 22.35 | 22.40 | 22.10 | 22.15 | 22.11 | -0.67% | 7,200,936 |
| Oct 15, 2025 | 22.20 | 22.50 | 22.10 | 22.30 | 22.26 | 1.36% | 5,042,996 |
| Oct 14, 2025 | 22.00 | 22.30 | 21.95 | 22.00 | 21.96 | 0.23% | 7,943,885 |
| Oct 13, 2025 | 22.00 | 22.00 | 21.75 | 21.95 | 21.91 | -0.90% | 10,302,770 |
| Oct 9, 2025 | 22.25 | 22.30 | 22.10 | 22.15 | 22.11 | -0.23% | 6,566,356 |
| Oct 8, 2025 | 22.35 | 22.50 | 22.20 | 22.20 | 22.16 | -0.45% | 4,561,215 |
| Oct 7, 2025 | 22.45 | 22.60 | 22.00 | 22.30 | 22.26 | -0.45% | 8,630,702 |
| Oct 3, 2025 | 22.65 | 22.70 | 22.20 | 22.40 | 22.36 | -0.88% | 12,572,490 |
| Oct 2, 2025 | 22.70 | 22.80 | 22.55 | 22.60 | 22.56 | -0.66% | 7,411,222 |
| Oct 1, 2025 | 22.90 | 23.00 | 22.70 | 22.75 | 22.71 | 0.22% | 5,842,841 |
| Sep 30, 2025 | 22.70 | 22.85 | 22.60 | 22.70 | 22.66 | 0.22% | 8,392,857 |
| Sep 26, 2025 | 22.80 | 22.90 | 22.60 | 22.65 | 22.61 | -1.31% | 7,648,390 |
| Sep 25, 2025 | 23.25 | 23.25 | 22.80 | 22.95 | 22.91 | -0.86% | 6,329,724 |
| Sep 24, 2025 | 23.20 | 23.25 | 23.00 | 23.15 | 23.11 | - | 5,743,458 |
| Sep 23, 2025 | 22.60 | 23.30 | 22.60 | 23.15 | 23.11 | 2.43% | 12,674,410 |
| Sep 22, 2025 | 22.40 | 22.80 | 22.35 | 22.60 | 22.56 | 1.35% | 6,247,986 |
| Sep 19, 2025 | 22.20 | 22.40 | 22.10 | 22.30 | 22.26 | - | 4,703,669 |