Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,683.19 -850.54 (-1.38%) CMC Crypto 200
1,263.14 -20.69 (-1.61%)
Taichung Commercial Bank Co., Ltd. (2812.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.20 | 18.45 | 18.20 | 18.30 | 18.30 | 3,531,188 |
| 27 Jun 2024 | 18.25 | 18.30 | 18.05 | 18.20 | 18.20 | 5,379,932 |
| 26 Jun 2024 | 18.50 | 18.50 | 18.30 | 18.35 | 18.35 | 7,204,174 |
| 25 Jun 2024 | 18.60 | 18.65 | 18.40 | 18.50 | 18.50 | 3,611,141 |
| 24 Jun 2024 | 18.45 | 18.60 | 18.35 | 18.60 | 18.60 | 6,483,417 |
| 21 Jun 2024 | 18.55 | 18.60 | 18.50 | 18.55 | 18.55 | 6,442,536 |
| 20 Jun 2024 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | 5,556,591 |
| 19 Jun 2024 | 18.50 | 18.70 | 18.50 | 18.65 | 18.65 | 5,189,592 |
| 18 Jun 2024 | 18.45 | 18.55 | 18.45 | 18.50 | 18.50 | 2,654,457 |
| 17 Jun 2024 | 18.50 | 18.50 | 18.40 | 18.45 | 18.45 | 2,681,563 |
| 14 Jun 2024 | 18.40 | 18.55 | 18.35 | 18.45 | 18.45 | 2,767,494 |
| 13 Jun 2024 | 18.45 | 18.45 | 18.35 | 18.40 | 18.40 | 3,770,842 |
| 12 Jun 2024 | 18.50 | 18.55 | 18.40 | 18.40 | 18.40 | 3,587,518 |
| 11 Jun 2024 | 18.60 | 18.60 | 18.35 | 18.45 | 18.45 | 5,735,501 |
| 07 Jun 2024 | 18.60 | 18.65 | 18.55 | 18.60 | 18.60 | 3,396,256 |
| 06 Jun 2024 | 18.60 | 18.60 | 18.50 | 18.55 | 18.55 | 2,938,264 |
| 05 Jun 2024 | 18.55 | 18.65 | 18.45 | 18.55 | 18.55 | 3,786,373 |
| 04 Jun 2024 | 18.55 | 18.60 | 18.45 | 18.50 | 18.50 | 2,911,575 |
| 03 Jun 2024 | 18.80 | 18.80 | 18.40 | 18.55 | 18.55 | 4,142,724 |
| 31 May 2024 | 18.25 | 18.70 | 18.25 | 18.70 | 18.70 | 10,686,814 |
| 30 May 2024 | 18.20 | 18.35 | 18.15 | 18.15 | 18.15 | 3,676,646 |
| 29 May 2024 | 18.35 | 18.40 | 18.20 | 18.20 | 18.20 | 4,172,915 |
| 28 May 2024 | 18.35 | 18.45 | 18.25 | 18.35 | 18.35 | 3,544,898 |
| 27 May 2024 | 18.25 | 18.35 | 18.15 | 18.25 | 18.25 | 4,308,093 |
| 24 May 2024 | 18.15 | 18.35 | 18.05 | 18.30 | 18.30 | 3,438,292 |
| 23 May 2024 | 18.40 | 18.40 | 18.15 | 18.15 | 18.15 | 6,507,731 |
| 22 May 2024 | 18.25 | 18.60 | 18.20 | 18.50 | 18.50 | 7,307,017 |
| 21 May 2024 | 18.25 | 18.25 | 18.00 | 18.20 | 18.20 | 7,859,048 |
| 20 May 2024 | 18.10 | 18.35 | 18.05 | 18.25 | 18.25 | 9,486,085 |
| 17 May 2024 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 5,173,821 |
| 16 May 2024 | 18.05 | 18.05 | 17.90 | 17.95 | 17.95 | 5,260,993 |
| 15 May 2024 | 17.95 | 18.05 | 17.90 | 17.90 | 17.90 | 5,410,239 |
| 14 May 2024 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | 3,685,099 |
| 13 May 2024 | 18.15 | 18.15 | 17.95 | 18.05 | 18.05 | 3,865,921 |
| 10 May 2024 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 4,406,768 |
| 09 May 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | 3,939,036 |
| 08 May 2024 | 18.05 | 18.10 | 17.85 | 17.90 | 17.90 | 3,282,552 |
| 07 May 2024 | 18.10 | 18.15 | 17.85 | 18.00 | 18.00 | 6,700,386 |
| 06 May 2024 | 17.90 | 18.20 | 17.85 | 18.05 | 18.05 | 8,601,180 |
| 03 May 2024 | 17.80 | 17.95 | 17.70 | 17.80 | 17.80 | 6,017,331 |
| 02 May 2024 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 3,279,445 |
| 30 Apr 2024 | 17.70 | 17.75 | 17.60 | 17.70 | 17.70 | 4,087,963 |
| 29 Apr 2024 | 17.45 | 17.80 | 17.45 | 17.80 | 17.80 | 8,586,555 |
| 26 Apr 2024 | 17.40 | 17.55 | 17.40 | 17.45 | 17.45 | 3,293,845 |
| 25 Apr 2024 | 17.45 | 17.55 | 17.35 | 17.45 | 17.45 | 3,250,477 |
| 24 Apr 2024 | 17.85 | 17.85 | 17.45 | 17.45 | 17.45 | 7,079,155 |
| 23 Apr 2024 | 17.35 | 17.75 | 17.35 | 17.70 | 17.70 | 11,341,994 |
| 22 Apr 2024 | 17.15 | 17.50 | 17.15 | 17.30 | 17.30 | 7,751,859 |
| 19 Apr 2024 | 17.35 | 17.35 | 16.85 | 17.10 | 17.10 | 10,715,407 |
| 18 Apr 2024 | 17.10 | 17.40 | 17.05 | 17.40 | 17.40 | 3,502,307 |
| 17 Apr 2024 | 17.05 | 17.30 | 17.05 | 17.30 | 17.30 | 4,375,298 |
| 16 Apr 2024 | 17.25 | 17.35 | 17.00 | 17.00 | 17.00 | 9,242,346 |
| 15 Apr 2024 | 17.25 | 17.40 | 17.15 | 17.40 | 17.40 | 4,692,958 |
| 12 Apr 2024 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | 4,289,216 |
| 11 Apr 2024 | 17.35 | 17.50 | 17.25 | 17.45 | 17.45 | 5,701,782 |
| 10 Apr 2024 | 17.20 | 17.45 | 17.20 | 17.30 | 17.30 | 5,606,927 |
| 09 Apr 2024 | 17.15 | 17.20 | 17.05 | 17.15 | 17.15 | 3,712,444 |
| 08 Apr 2024 | 17.05 | 17.10 | 16.95 | 17.10 | 17.10 | 3,647,350 |
| 03 Apr 2024 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | 3,250,020 |
| 02 Apr 2024 | 17.10 | 17.15 | 17.00 | 17.00 | 17.00 | 3,658,424 |
| 01 Apr 2024 | 17.05 | 17.25 | 17.05 | 17.10 | 17.10 | 3,276,865 |
| 29 Mar 2024 | 17.05 | 17.15 | 17.00 | 17.15 | 17.15 | 2,575,000 |
| 28 Mar 2024 | 17.05 | 17.15 | 17.05 | 17.05 | 17.05 | 3,652,811 |
| 27 Mar 2024 | 16.90 | 17.10 | 16.90 | 17.05 | 17.05 | 4,851,334 |
| 26 Mar 2024 | 16.90 | 17.00 | 16.85 | 16.85 | 16.85 | 3,635,307 |
| 25 Mar 2024 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | 4,597,658 |
| 22 Mar 2024 | 17.00 | 17.20 | 16.95 | 17.00 | 17.00 | 4,826,243 |
| 21 Mar 2024 | 16.80 | 17.05 | 16.80 | 16.95 | 16.95 | 5,726,979 |
| 20 Mar 2024 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | 8,998,001 |
| 19 Mar 2024 | 16.95 | 17.05 | 16.90 | 16.90 | 16.90 | 9,409,949 |
| 18 Mar 2024 | 17.20 | 17.30 | 16.95 | 17.10 | 17.10 | 12,019,386 |
| 15 Mar 2024 | 17.55 | 17.65 | 17.10 | 17.20 | 17.20 | 26,449,687 |
| 14 Mar 2024 | 17.55 | 17.85 | 17.45 | 17.55 | 17.55 | 12,909,881 |
| 13 Mar 2024 | 17.25 | 17.60 | 17.25 | 17.55 | 17.55 | 9,361,822 |
| 12 Mar 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 5,450,969 |
| 11 Mar 2024 | 17.05 | 17.20 | 17.05 | 17.15 | 17.15 | 6,378,420 |
| 08 Mar 2024 | 17.15 | 17.25 | 17.00 | 17.10 | 17.10 | 9,632,677 |
| 07 Mar 2024 | 17.15 | 17.20 | 17.00 | 17.15 | 17.15 | 8,148,173 |
| 06 Mar 2024 | 16.80 | 17.15 | 16.75 | 17.10 | 17.10 | 13,727,976 |
| 05 Mar 2024 | 16.80 | 16.80 | 16.65 | 16.75 | 16.75 | 5,545,000 |
| 04 Mar 2024 | 16.80 | 16.85 | 16.70 | 16.75 | 16.75 | 6,994,675 |
| 01 Mar 2024 | 16.70 | 16.85 | 16.60 | 16.80 | 16.80 | 8,917,554 |
| 29 Feb 2024 | 16.40 | 16.70 | 16.40 | 16.65 | 16.65 | 13,064,267 |
| 27 Feb 2024 | 16.45 | 16.50 | 16.25 | 16.40 | 16.40 | 13,068,200 |
| 26 Feb 2024 | 16.10 | 16.45 | 16.10 | 16.40 | 16.40 | 31,554,800 |
| 23 Feb 2024 | 15.80 | 15.80 | 15.65 | 15.70 | 15.70 | 6,228,875 |
| 22 Feb 2024 | 15.80 | 15.85 | 15.75 | 15.80 | 15.80 | 6,544,632 |
| 21 Feb 2024 | 15.70 | 15.85 | 15.60 | 15.85 | 15.85 | 7,068,705 |
| 20 Feb 2024 | 15.55 | 15.70 | 15.55 | 15.60 | 15.60 | 4,580,956 |
| 19 Feb 2024 | 15.55 | 15.70 | 15.50 | 15.60 | 15.60 | 6,191,114 |
| 16 Feb 2024 | 15.55 | 15.60 | 15.45 | 15.50 | 15.50 | 9,828,606 |
| 15 Feb 2024 | 15.40 | 15.50 | 15.35 | 15.50 | 15.50 | 10,501,219 |
| 05 Feb 2024 | 15.40 | 15.45 | 15.35 | 15.35 | 15.35 | 9,305,372 |
| 02 Feb 2024 | 15.25 | 15.40 | 15.15 | 15.40 | 15.40 | 21,084,532 |
| 01 Feb 2024 | 14.95 | 15.40 | 14.80 | 15.30 | 15.30 | 91,735,825 |
| 31 Jan 2024 | 15.85 | 15.95 | 15.70 | 15.70 | 15.70 | 8,651,995 |
| 30 Jan 2024 | 15.95 | 16.00 | 15.85 | 15.85 | 15.85 | 4,117,862 |
| 29 Jan 2024 | 16.00 | 16.00 | 15.90 | 15.95 | 15.95 | 1,821,386 |
| 26 Jan 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 2,188,242 |
| 25 Jan 2024 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 1,547,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.