Taichung Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	21.50	21.55	21.30	21.30	21.30	-0.93%	4,096,126
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
Jul 21, 2025	20.78	20.83	20.55	20.64	20.30	-0.91%	11,126,591
Jul 18, 2025	20.97	21.02	20.69	20.83	20.48	-0.24%	10,348,544
Jul 17, 2025	20.64	20.88	20.64	20.88	20.53	1.16%	7,223,421
Jul 16, 2025	20.69	20.74	20.50	20.64	20.30	-0.48%	11,954,144
Jul 15, 2025	20.74	21.02	20.74	20.74	20.39	-0.67%	6,107,490
Jul 14, 2025	21.02	21.11	20.64	20.88	20.53	-0.67%	8,598,055
Jul 11, 2025	21.16	21.34	21.02	21.02	21.02	-0.66%	6,962,795
Jul 10, 2025	20.69	21.25	20.69	21.16	21.16	2.03%	10,228,504
Jul 9, 2025	20.92	20.92	20.69	20.74	20.74	-0.67%	5,694,038
Jul 8, 2025	20.92	20.97	20.64	20.88	20.88	-	6,358,934
Jul 7, 2025	20.69	20.97	20.60	20.88	20.88	1.16%	6,674,895
Jul 4, 2025	20.74	20.88	20.64	20.64	20.64	-	6,675,315
Jul 3, 2025	20.64	20.78	20.60	20.64	20.64	0.19%	7,280,134
Jul 2, 2025	20.46	20.74	20.32	20.60	20.60	0.49%	7,886,918
Jul 1, 2025	20.50	20.60	20.36	20.50	20.50	0.20%	5,712,168
Jun 30, 2025	20.22	20.50	20.22	20.46	20.46	1.19%	10,695,259
Jun 27, 2025	20.04	20.32	20.04	20.22	20.22	0.90%	8,636,283
Jun 26, 2025	19.76	20.13	19.76	20.04	20.04	1.67%	8,197,225
Jun 25, 2025	19.62	19.76	19.62	19.71	19.71	0.46%	3,749,980
Jun 24, 2025	19.52	19.76	19.48	19.62	19.62	0.72%	4,868,237
Jun 23, 2025	19.52	19.57	19.38	19.48	19.48	-0.92%	6,157,485