Taichung Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	19.35	19.65	19.25	19.40	-	0.78%	24,768,464
Jun 3, 2026	18.75	19.40	18.70	19.25	19.25	2.94%	27,278,740
Jun 2, 2026	18.35	18.75	18.25	18.70	18.70	1.63%	18,683,490
Jun 1, 2026	18.45	18.45	18.10	18.40	18.40	-0.27%	41,637,460
May 29, 2026	18.50	18.60	18.40	18.45	18.45	-0.27%	18,459,740
May 28, 2026	18.80	18.80	18.50	18.50	18.50	-1.60%	26,000,156
May 27, 2026	18.85	18.90	18.70	18.80	18.80	-0.27%	16,571,442
May 26, 2026	18.75	18.95	18.70	18.85	18.85	0.53%	10,409,943
May 25, 2026	19.00	19.00	18.75	18.75	18.75	-1.06%	13,316,050
May 22, 2026	19.00	19.05	18.90	18.95	18.95	-0.26%	9,345,144
May 21, 2026	18.95	19.05	18.90	19.00	19.00	0.53%	7,968,092
May 20, 2026	19.15	19.15	18.90	18.90	18.90	-1.31%	10,579,347
May 19, 2026	18.85	19.30	18.70	19.15	19.15	1.59%	16,848,780
May 18, 2026	18.55	18.90	18.50	18.85	18.85	0.53%	21,964,043
May 15, 2026	18.95	18.95	18.55	18.75	18.75	-1.32%	47,423,210
May 14, 2026	19.30	19.40	18.90	19.00	19.00	-2.31%	47,828,250
May 13, 2026	19.45	19.45	19.30	19.45	19.45	-0.77%	28,174,550
May 12, 2026	19.80	19.80	19.60	19.60	19.60	-0.76%	16,289,280
May 11, 2026	19.80	19.80	19.65	19.75	19.75	-	13,989,920
May 8, 2026	19.85	19.95	19.75	19.75	19.75	0.25%	14,905,780
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%	16,516,750
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%	14,606,890
Apr 30, 2026	20.00	20.05	19.75	19.85	19.85	-0.75%	12,995,560
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%	27,710,200
Apr 24, 2026	20.00	20.05	19.80	19.95	19.95	-0.99%	31,975,750
Apr 23, 2026	20.35	20.35	20.15	20.15	20.15	-0.98%	22,785,980
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