Taichung Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.05	19.10	18.95	18.95	18.95	-0.52%	7,155,904
Aug 24, 2026	18.85	19.10	18.80	19.05	19.05	1.06%	11,264,930
Aug 21, 2026	18.80	18.95	18.70	18.85	18.85	0.27%	8,492,237
Aug 20, 2026	19.00	19.00	18.75	18.80	18.80	-1.05%	6,104,830
Aug 19, 2026	18.95	19.00	18.75	19.00	19.00	-	5,641,668
Aug 18, 2026	18.70	19.05	18.70	19.00	19.00	1.06%	13,797,440
Aug 17, 2026	18.65	18.80	18.45	18.80	18.80	0.80%	14,695,388
Aug 14, 2026	18.55	18.70	18.50	18.65	18.65	-	10,603,928
Aug 13, 2026	18.75	18.75	18.55	18.65	18.65	-	9,215,637
Aug 12, 2026	18.55	18.75	18.45	18.65	18.65	0.81%	10,512,480
Aug 11, 2026	18.75	18.75	18.50	18.50	18.50	-1.07%	11,664,205
Aug 10, 2026	18.70	18.75	18.40	18.70	18.70	0.27%	14,204,737
Aug 7, 2026	18.55	18.80	18.55	18.65	18.65	0.81%	13,049,111
Aug 6, 2026	18.80	18.80	18.40	18.50	18.50	-1.60%	29,208,598
Aug 5, 2026	18.95	19.05	18.80	18.80	18.80	-0.53%	16,912,705
Aug 4, 2026	19.05	19.15	18.75	18.90	18.90	-0.46%	41,664,976
Aug 3, 2026	19.21	19.40	19.12	19.35	18.99	0.73%	36,900,499
Jul 31, 2026	19.45	19.54	19.21	19.21	18.85	-0.73%	38,439,529
Jul 30, 2026	19.21	19.40	19.07	19.35	18.99	-	22,737,471
Jul 29, 2026	19.45	19.54	19.12	19.35	18.99	-0.48%	37,425,663
Jul 28, 2026	19.21	19.45	19.21	19.45	19.08	-	29,374,004
Jul 27, 2026	19.17	19.49	19.17	19.45	19.08	1.47%	37,798,306
Jul 24, 2026	19.07	19.21	19.03	19.17	18.80	-	11,050,670
Jul 23, 2026	19.17	19.26	19.07	19.17	18.80	-	16,955,391
Jul 22, 2026	19.21	19.31	19.07	19.17	18.80	-	21,180,178
Jul 21, 2026	19.12	19.31	19.12	19.17	18.80	0.49%	33,656,395
Jul 20, 2026	19.26	19.35	18.84	19.07	18.71	-0.97%	26,343,753
Jul 17, 2026	18.98	19.26	18.93	19.26	18.89	1.48%	33,295,930
Jul 16, 2026	19.03	19.17	18.93	18.98	18.62	-0.25%	15,694,537
Jul 15, 2026	19.17	19.31	18.93	19.03	18.67	-0.98%	15,803,717
Jul 14, 2026	19.45	19.45	18.93	19.21	18.85	-0.73%	16,939,266
Jul 13, 2026	19.31	19.49	19.21	19.35	18.99	0.24%	9,444,362
Jul 9, 2026	19.35	19.45	19.26	19.31	18.94	-	7,479,930
Jul 8, 2026	19.40	19.45	19.17	19.31	18.94	-0.24%	8,255,513
Jul 7, 2026	19.31	19.49	19.26	19.35	18.99	0.49%	16,567,933
Jul 6, 2026	19.21	19.40	19.12	19.26	18.89	0.74%	11,780,376
Jul 3, 2026	18.89	19.31	18.89	19.12	18.76	1.24%	20,114,578
Jul 2, 2026	18.65	18.89	18.56	18.89	18.53	1.26%	11,966,115
Jul 1, 2026	18.79	18.84	18.60	18.65	18.30	-0.75%	9,961,484
Jun 30, 2026	18.74	18.79	18.60	18.79	18.44	0.50%	16,099,095
Jun 29, 2026	18.56	18.74	18.56	18.70	18.34	0.76%	7,602,370
Jun 26, 2026	18.70	18.79	18.51	18.56	18.21	-1.25%	14,208,640
Jun 25, 2026	18.60	18.84	18.56	18.79	18.44	1.01%	16,587,689
Jun 24, 2026	18.65	18.74	18.51	18.60	18.25	-0.75%	12,305,381
Jun 23, 2026	18.42	18.84	18.37	18.74	18.39	1.78%	20,717,791
Jun 22, 2026	18.74	18.74	18.37	18.42	18.07	-0.76%	15,687,678
Jun 18, 2026	18.70	18.84	18.56	18.56	18.21	-0.25%	22,319,634
Jun 17, 2026	18.60	18.89	18.56	18.60	18.25	0.51%	29,328,042
Jun 16, 2026	18.46	18.65	18.32	18.51	18.16	0.77%	21,964,973
Jun 15, 2026	18.42	18.56	18.37	18.37	18.02	0.51%	15,081,063