TWSE · 2812 · stock

Taichung Commercial Bank Co., Ltd. (2812) stock price history

Every TWSE trading session of Taichung Commercial Bank Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2812 data, free keyYear by year table

2812 adjusted close, 2000 to 2026

2812Taichung Commercial Bank Co., Ltd.
NT$19.00-10.5% over one year
20052010201520202025
NT$21.22
All time high, 2025
NT$21.31
52 week high, NT$16.62 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2812 key facts

  • Taichung Commercial Bank Co., Ltd. (2812) closed at NT$19.00 on Sep 24, 2026 on TWSE.
  • 2812's all time high close is NT$21.22, set on Sep 23, 2025; its all time low close is NT$1.51 on Nov 20, 2000.
  • 2812's 52 week range is NT$16.62 to NT$21.31.
  • 2812 returned -10.5% over the year to Sep 24, 2026 and +142.0% over five years.
  • Over ten years 2812 returned +348%, +16.2% a year compounded.
  • 2812's deepest drawdown was -78.6% from Jan 26, 2005 to Nov 24, 2008.
  • DataCedar holds 6,647 daily sessions of 2812 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2812 price chart, 2000 to 2026

2812 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.64NT$3.80NT$8.81NT$20.44200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2812 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.3%
3 months+4.2%
6 months+1.7%
Year to date-1.0%
1 year-10.5%
3 years+65.7%
5 years+142.0%
10 years+348.3%
Since Jan 4, 2000+516.3%
Compound annual growth, 26.7 years+7.0%

2812 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$21.22 on Sep 23, 2025
All time low close
NT$1.51 on Nov 20, 2000
52 week high
NT$21.31 on Sep 25, 2025
52 week low
NT$16.62 on Jun 1, 2026
Deepest drawdown
-78.6% from Jan 26, 2005 to Nov 24, 2008, recovered Apr 19, 2021
Best single session
+14.3% on Jan 2, 2001
Worst single session
-11.5% on Sep 30, 2008
Volatility, 1 year annualised
13.7%
Sessions closing higher, 1 year
38%
Growth of 1 since 2000
6.2×
Best calendar year
2004, +90%
Worst calendar year
2008, -42%

2812 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$19.10NT$19.70NT$16.62NT$19.00-0.5%2.9B178
2025NT$15.57NT$21.36NT$14.85NT$19.10+21.4%2B242
2024NT$12.36NT$16.49NT$11.51NT$15.73+27.3%1.7B242
2023NT$9.36NT$12.91NT$9.32NT$12.36+32.1%1.6B239
2022NT$8.28NT$11.04NT$8.28NT$9.36+13.1%2.1B246
2021NT$6.95NT$8.35NT$6.79NT$8.28+19.8%2.2B243
2020NT$7.11NT$7.40NT$5.37NT$6.91-2.3%2.3B245
2019NT$5.58NT$7.11NT$5.53NT$7.08+26.8%2B241
2018NT$5.07NT$5.91NT$4.99NT$5.58+10.3%1.5B245
2017NT$4.36NT$5.08NT$4.34NT$5.06+16.0%1.5B243
2016NT$4.15NT$4.39NT$3.87NT$4.36+5.2%777.2M244
2015NT$4.16NT$4.53NT$3.85NT$4.15-0.4%1.5B246
2014NT$4.13NT$4.37NT$3.77NT$4.16+0.7%1.9B248
2013NT$3.52NT$4.17NT$3.51NT$4.13+17.9%2B244
2012NT$2.91NT$3.61NT$2.76NT$3.51+20.3%1.9B248
2011NT$4.04NT$4.74NT$2.65NT$2.91-26.6%4.1B247
2010NT$2.73NT$4.09NT$2.49NT$3.97+45.5%4B250
2009NT$2.17NT$2.99NT$1.64NT$2.73+25.7%2.9B249
2008NT$3.82NT$4.82NT$1.57NT$2.17-41.6%15.8B251
2007NT$4.44NT$4.86NT$3.28NT$3.72-15.2%34.2B244
2006NT$3.62NT$4.56NT$2.88NT$4.39+15.6%7.7B248
2005NT$6.37NT$7.61NT$3.48NT$3.79-40.5%407.3B260
2004NT$3.35NT$6.37NT$3.35NT$6.37+90.0%1.7T262
2003NT$2.31NT$3.87NT$2.28NT$3.35+45.4%1.1T261
2002NT$2.04NT$4.59NT$1.81NT$2.31+13.2%1.4T261
2001NT$1.81NT$2.71NT$1.66NT$2.04+12.9%401.5B261
2000NT$3.18NT$6.02NT$1.44NT$1.81n/a437.5B259

2812 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$19.00-0.3%
August 2026NT$19.05+1.2%
July 2026NT$18.83+2.2%
June 2026NT$18.41+8.7%
May 2026NT$16.94-7.1%
April 2026NT$18.23-3.4%
March 2026NT$18.87-2.6%
February 2026NT$19.38+5.5%
January 2026NT$18.37-3.8%
December 2025NT$19.10-0.2%
November 2025NT$19.15-2.6%
October 2025NT$19.65-5.6%

About the 2812 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2812/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2748 FDC International Hotels Corporation
  • 2753 Bafang Yunji International Company Limited
  • 2762 World Gym Corporation
  • 2801 Chang Hwa Commercial Bank, Ltd.
  • 2816 Union Insurance Co., Ltd.
  • 2820 China Bills Finance Corporation
  • 2832 Taiwan Fire & Marine Insurance Co., Ltd.
  • 2834 Taiwan Business Bank, Ltd.

Common questions

2812 share price history

Start with any symbol.

Start free