Taichung Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	18.14	18.42	18.14	18.28	17.93	1.56%	14,115,609
Jun 11, 2026	18.09	18.09	17.85	17.99	17.65	-1.03%	13,611,494
Jun 10, 2026	18.37	18.42	18.09	18.18	17.84	-1.52%	19,535,318
Jun 9, 2026	17.85	18.51	17.85	18.46	18.11	3.41%	26,640,447
Jun 8, 2026	17.62	17.90	17.43	17.85	17.52	-1.30%	23,150,841
Jun 5, 2026	18.23	18.32	17.95	18.09	17.75	-0.52%	21,618,038
Jun 4, 2026	18.14	18.42	18.04	18.18	17.84	0.78%	30,985,007
Jun 3, 2026	17.57	18.18	17.53	18.04	17.70	2.94%	29,106,415
Jun 2, 2026	17.20	17.57	17.10	17.53	17.19	1.63%	20,021,956
Jun 1, 2026	17.29	17.29	16.96	17.25	16.92	-0.27%	44,539,866
May 29, 2026	17.34	17.43	17.25	17.29	16.96	-0.27%	19,788,603
May 28, 2026	17.62	17.62	17.34	17.34	17.01	-1.60%	27,742,160
May 27, 2026	17.67	17.71	17.53	17.62	17.29	-0.27%	17,681,726
May 26, 2026	17.57	17.76	17.53	17.67	17.33	0.53%	11,107,405
May 25, 2026	17.81	17.81	17.57	17.57	17.24	-1.06%	14,239,307