Taichung Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	19.30	19.40	18.90	19.00	19.00	-2.31%	47,828,257
May 13, 2026	19.45	19.45	19.30	19.45	19.45	-0.77%	28,174,558
May 12, 2026	19.80	19.80	19.60	19.60	19.60	-0.76%	16,289,285
May 11, 2026	19.80	19.80	19.65	19.75	19.75	-	13,884,220
May 8, 2026	19.85	19.95	19.75	19.75	19.75	0.25%	14,905,785
May 7, 2026	19.80	19.80	19.60	19.70	19.70	-0.25%	19,482,800
May 6, 2026	19.80	19.80	19.65	19.75	19.75	-0.25%	16,472,550
May 5, 2026	19.80	19.80	19.70	19.80	19.80	-	13,724,180
May 4, 2026	19.85	19.95	19.80	19.80	19.80	-0.25%	14,552,090
Apr 30, 2026	20.00	20.05	19.75	19.85	19.85	-0.75%	12,995,569
Apr 29, 2026	20.15	20.15	19.90	20.00	20.00	-0.50%	7,860,331
Apr 28, 2026	19.80	20.10	19.60	20.10	20.10	1.52%	12,052,520
Apr 27, 2026	19.80	19.85	19.60	19.80	19.80	-0.75%	27,710,202
Apr 24, 2026	20.00	20.05	19.80	19.95	19.95	-0.99%	31,975,757
Apr 23, 2026	20.35	20.35	20.15	20.15	20.15	-0.98%	22,785,987
Apr 22, 2026	20.40	20.40	20.25	20.35	20.35	-0.25%	15,026,740
Apr 21, 2026	20.55	20.55	20.30	20.40	20.40	-0.49%	14,704,450
Apr 20, 2026	20.60	20.65	20.40	20.50	20.50	-0.24%	13,171,060
Apr 17, 2026	20.75	20.75	20.50	20.55	20.55	-0.48%	16,483,440
Apr 16, 2026	20.75	20.85	20.60	20.65	20.65	-0.24%	9,215,122
Apr 15, 2026	20.75	20.75	20.60	20.70	20.70	-	7,507,529
Apr 14, 2026	20.75	20.75	20.60	20.70	20.70	-0.24%	14,962,640
Apr 13, 2026	20.90	20.95	20.70	20.75	20.75	-1.66%	13,381,860
Apr 10, 2026	21.15	21.15	20.95	21.10	21.10	0.24%	5,652,911
Apr 9, 2026	21.05	21.10	20.90	21.05	21.05	0.24%	6,540,669
Apr 8, 2026	21.15	21.15	20.95	21.00	21.00	-0.47%	11,267,450
Apr 7, 2026	20.80	21.10	20.70	21.10	21.10	1.69%	15,855,620
Apr 2, 2026	20.85	20.90	20.70	20.75	20.75	-	6,542,119
Apr 1, 2026	20.75	20.85	20.70	20.75	20.75	0.97%	10,598,740
Mar 31, 2026	20.50	20.70	20.45	20.55	20.55	-	11,282,220
Mar 30, 2026	20.50	20.60	20.45	20.55	20.55	-0.96%	10,014,430
Mar 27, 2026	20.65	20.80	20.60	20.75	20.75	0.24%	7,857,140
Mar 26, 2026	20.70	20.80	20.60	20.70	20.70	0.49%	8,414,599
Mar 25, 2026	20.50	20.70	20.45	20.60	20.60	1.23%	5,605,569
Mar 24, 2026	20.35	20.50	20.25	20.35	20.35	0.49%	7,183,812
Mar 23, 2026	20.30	20.40	20.20	20.25	20.25	-1.22%	8,707,231
Mar 20, 2026	20.40	20.65	20.40	20.50	20.50	0.49%	8,321,572
Mar 19, 2026	20.40	20.45	20.35	20.40	20.40	-0.49%	6,446,120
Mar 18, 2026	20.65	20.65	20.45	20.50	20.50	-0.24%	7,440,948
Mar 17, 2026	20.65	20.70	20.40	20.55	20.55	-0.24%	13,373,100
Mar 16, 2026	20.75	20.85	20.60	20.60	20.60	-0.96%	10,303,600
Mar 13, 2026	20.70	21.00	20.70	20.80	20.80	-0.72%	7,421,684
Mar 12, 2026	20.60	21.00	20.60	20.95	20.95	0.96%	11,147,160
Mar 11, 2026	20.45	20.85	20.40	20.75	20.75	2.22%	12,037,910
Mar 10, 2026	20.35	20.40	20.20	20.30	20.30	0.74%	8,724,611
Mar 9, 2026	20.10	20.30	19.95	20.15	20.15	-1.95%	21,260,230
Mar 6, 2026	20.25	20.70	20.25	20.55	20.55	1.48%	11,800,530
Mar 5, 2026	20.45	20.50	20.10	20.25	20.25	0.25%	10,649,280
Mar 4, 2026	20.65	20.65	20.20	20.20	20.20	-2.65%	19,980,740
Mar 3, 2026	20.85	20.90	20.65	20.75	20.75	-0.48%	8,675,000