Taichung Commercial Bank Co., Ltd. (TPE:2812)
Taiwan
· Delayed Price · Currency is TWD 20.00
-0.10 (-0.50%)
Apr 29, 2026, 1:30 PM CST
Taichung Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 20.90 | 21.00 | 20.75 | 20.85 | 20.85 | -1.18% | 12,060,020 |
| Feb 26, 2026 | 21.00 | 21.20 | 20.85 | 21.10 | 21.10 | 0.48% | 16,557,590 |
| Feb 25, 2026 | 20.85 | 21.10 | 20.85 | 21.00 | 21.00 | 0.72% | 13,216,790 |
| Feb 24, 2026 | 20.70 | 20.95 | 20.70 | 20.85 | 20.85 | 0.48% | 16,588,130 |
| Feb 23, 2026 | 20.45 | 20.85 | 20.45 | 20.75 | 20.75 | 1.47% | 25,494,090 |
| Feb 11, 2026 | 20.55 | 20.55 | 20.40 | 20.45 | 20.45 | -0.24% | 14,461,960 |
| Feb 10, 2026 | 20.55 | 20.65 | 20.40 | 20.50 | 20.50 | - | 7,809,988 |
| Feb 9, 2026 | 20.50 | 20.80 | 20.40 | 20.50 | 20.50 | 0.49% | 13,549,310 |
| Feb 6, 2026 | 20.60 | 20.60 | 20.25 | 20.40 | 20.40 | -0.49% | 7,806,870 |
| Feb 5, 2026 | 20.25 | 20.60 | 20.15 | 20.50 | 20.50 | 1.49% | 12,271,970 |
| Feb 4, 2026 | 20.05 | 20.30 | 20.05 | 20.20 | 20.20 | 1.00% | 8,572,288 |
| Feb 3, 2026 | 20.00 | 20.15 | 20.00 | 20.00 | 20.00 | 0.50% | 7,345,601 |
| Feb 2, 2026 | 19.95 | 19.95 | 19.75 | 19.90 | 19.90 | -0.50% | 16,112,680 |
| Jan 30, 2026 | 20.15 | 20.25 | 20.00 | 20.00 | 20.00 | -0.50% | 15,809,380 |
| Jan 29, 2026 | 20.15 | 20.30 | 20.05 | 20.10 | 20.10 | -0.50% | 14,976,510 |
| Jan 28, 2026 | 20.30 | 20.35 | 20.10 | 20.20 | 20.20 | -0.49% | 17,612,720 |
| Jan 27, 2026 | 20.35 | 20.45 | 20.30 | 20.30 | 20.30 | -0.25% | 9,160,985 |
| Jan 26, 2026 | 20.35 | 20.45 | 20.30 | 20.35 | 20.35 | - | 11,187,990 |
| Jan 23, 2026 | 20.40 | 20.45 | 20.25 | 20.35 | 20.35 | -0.25% | 11,794,100 |
| Jan 22, 2026 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | -0.49% | 12,475,470 |
| Jan 21, 2026 | 20.60 | 20.65 | 20.50 | 20.50 | 20.50 | -0.97% | 13,491,820 |
| Jan 20, 2026 | 20.70 | 20.75 | 20.55 | 20.70 | 20.70 | - | 15,071,490 |
| Jan 19, 2026 | 20.75 | 20.95 | 20.70 | 20.70 | 20.70 | -0.48% | 12,962,410 |
| Jan 16, 2026 | 20.80 | 20.95 | 20.75 | 20.80 | 20.80 | - | 10,782,740 |
| Jan 15, 2026 | 20.80 | 20.90 | 20.75 | 20.80 | 20.80 | - | 5,677,541 |
| Jan 14, 2026 | 20.95 | 21.00 | 20.75 | 20.80 | 20.80 | -0.24% | 9,953,106 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | - | 6,338,905 |
| Jan 12, 2026 | 20.90 | 21.05 | 20.80 | 20.85 | 20.85 | 0.24% | 8,280,173 |
| Jan 9, 2026 | 20.90 | 21.10 | 20.70 | 20.80 | 20.80 | - | 7,998,495 |
| Jan 8, 2026 | 20.80 | 20.85 | 20.70 | 20.80 | 20.80 | 0.24% | 8,306,262 |
| Jan 7, 2026 | 20.85 | 20.85 | 20.70 | 20.75 | 20.75 | -0.24% | 10,027,440 |
| Jan 6, 2026 | 20.95 | 21.05 | 20.80 | 20.80 | 20.80 | -0.48% | 9,640,092 |
| Jan 5, 2026 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 7,071,599 |
| Jan 2, 2026 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 0.48% | 4,477,625 |
| Dec 31, 2025 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | -0.48% | 11,873,540 |
| Dec 30, 2025 | 21.00 | 21.00 | 20.85 | 20.90 | 20.90 | -0.48% | 6,786,327 |
| Dec 29, 2025 | 20.95 | 21.05 | 20.90 | 21.00 | 21.00 | - | 8,839,161 |
| Dec 26, 2025 | 21.05 | 21.10 | 20.95 | 21.00 | 21.00 | -0.24% | 9,701,994 |
| Dec 24, 2025 | 21.35 | 21.35 | 21.00 | 21.05 | 21.05 | -1.41% | 16,117,490 |
| Dec 23, 2025 | 21.55 | 21.60 | 21.25 | 21.35 | 21.35 | -0.70% | 7,873,268 |
| Dec 22, 2025 | 21.45 | 21.55 | 21.30 | 21.50 | 21.50 | 0.23% | 8,699,164 |
| Dec 19, 2025 | 21.20 | 21.65 | 21.15 | 21.45 | 21.45 | 0.47% | 13,844,190 |
| Dec 18, 2025 | 21.45 | 21.50 | 21.00 | 21.35 | 21.35 | - | 12,524,510 |
| Dec 17, 2025 | 21.15 | 21.70 | 21.15 | 21.35 | 21.35 | 0.47% | 14,714,230 |
| Dec 16, 2025 | 21.20 | 21.35 | 21.20 | 21.25 | 21.25 | -0.47% | 8,558,875 |
| Dec 15, 2025 | 21.25 | 21.40 | 21.10 | 21.35 | 21.35 | 0.47% | 7,599,787 |
| Dec 12, 2025 | 21.35 | 21.50 | 21.20 | 21.25 | 21.25 | - | 11,416,630 |
| Dec 11, 2025 | 21.15 | 21.30 | 21.05 | 21.25 | 21.25 | 0.47% | 8,053,513 |
| Dec 10, 2025 | 21.00 | 21.30 | 20.95 | 21.15 | 21.15 | 0.71% | 9,818,292 |
| Dec 9, 2025 | 21.05 | 21.05 | 20.85 | 21.00 | 21.00 | - | 6,882,551 |
| Dec 8, 2025 | 21.00 | 21.15 | 20.95 | 21.00 | 21.00 | 0.24% | 8,859,931 |
| Dec 5, 2025 | 21.05 | 21.10 | 20.90 | 20.95 | 20.95 | -0.24% | 4,087,448 |
| Dec 4, 2025 | 20.95 | 21.05 | 20.90 | 21.00 | 21.00 | 0.48% | 7,065,441 |
| Dec 3, 2025 | 20.85 | 20.95 | 20.75 | 20.90 | 20.90 | 0.72% | 3,365,838 |
| Dec 2, 2025 | 20.70 | 20.85 | 20.70 | 20.75 | 20.75 | - | 5,793,209 |
| Dec 1, 2025 | 20.90 | 21.05 | 20.65 | 20.75 | 20.75 | -0.48% | 7,076,568 |
| Nov 28, 2025 | 21.05 | 21.10 | 20.80 | 20.85 | 20.85 | -0.95% | 12,296,420 |
| Nov 27, 2025 | 21.05 | 21.20 | 21.00 | 21.05 | 21.05 | -0.47% | 3,946,675 |
| Nov 26, 2025 | 21.05 | 21.15 | 21.00 | 21.15 | 21.15 | 0.71% | 5,524,736 |
| Nov 25, 2025 | 21.10 | 21.20 | 20.95 | 21.00 | 21.00 | - | 4,491,844 |