Tachan Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.000	21.300	20.600	20.600	20.600	55,104
2026-10-16	20.550	22.500	20.550	21.100	21.100	179,003
2026-10-15	20.800	20.800	20.450	20.600	20.600	13,085
2026-10-14	20.600	21.400	20.600	20.850	20.850	33,000
2026-10-13	20.600	20.600	20.450	20.600	20.600	8,000
2026-10-12	20.600	20.800	20.600	20.600	20.600	21,000
2026-10-08	20.600	20.750	20.500	20.500	20.500	5,001
2026-10-07	20.500	20.650	20.500	20.650	20.650	6,000
2026-10-06	20.600	20.600	20.550	20.550	20.550	6,157
2026-10-05	20.700	20.700	20.550	20.600	20.600	20,141
2026-10-02	20.700	20.750	20.550	20.550	20.550	12,000
2026-10-01	20.700	20.700	20.550	20.550	20.550	6,000
2026-09-30	20.700	20.750	20.700	20.750	20.750	12,000
2026-09-29	20.700	20.750	20.500	20.500	20.500	3,000
2026-09-24	20.600	20.600	20.350	20.500	20.500	11,000
2026-09-23	20.700	20.750	20.400	20.700	20.700	36,000
2026-09-22	20.800	20.900	20.650	20.700	20.700	27,000
2026-09-21	20.500	20.800	20.500	20.750	20.750	64,000
2026-09-18	20.600	20.600	20.400	20.550	20.550	15,035
2026-09-17	20.600	20.700	20.300	20.550	20.550	91,000
2026-09-16	20.600	20.600	20.500	20.550	20.550	11,000
2026-09-15	20.550	20.550	20.300	20.450	20.450	9,050
2026-09-14	20.400	20.450	20.300	20.400	20.400	15,000
2026-09-11	20.400	20.500	20.300	20.300	20.300	20,000
2026-09-10	20.750	20.750	20.400	20.500	20.500	22,003
2026-09-09	20.800	20.800	20.700	20.700	20.700	8,000
2026-09-08	21.100	21.150	20.800	20.800	20.800	19,100
2026-09-07	21.000	21.000	20.900	20.950	20.950	11,000
2026-09-04	20.900	20.900	20.850	20.900	20.900	26,000
2026-09-03	21.000	21.150	20.900	20.900	20.900	18,000
2026-09-02	20.900	20.900	20.900	20.900	20.900	2,000
2026-09-01	20.950	21.400	20.950	20.950	20.950	18,000
2026-08-31	20.850	20.850	20.700	20.700	20.700	10,000
2026-08-28	21.000	21.300	20.850	20.850	20.850	11,000
2026-08-27	21.000	21.000	20.700	20.700	20.700	2,000
2026-08-26	20.600	20.600	20.600	20.600	20.600	10,001
2026-08-25	20.550	20.600	20.400	20.500	20.500	27,001
2026-08-24	20.600	20.600	20.550	20.550	20.550	12,001
2026-08-21	20.400	20.950	20.400	20.700	20.700	11,001
2026-08-20	20.400	20.400	20.350	20.400	20.400	7,001
2026-08-19	20.500	20.500	20.350	20.350	20.350	8,001
2026-08-18	20.600	20.600	20.600	20.600	20.600	2,000
2026-08-17	20.800	20.800	20.600	20.600	20.600	4,000
2026-08-14	20.600	21.000	20.500	21.000	21.000	83,000
2026-08-13	21.000	21.000	20.500	20.650	20.650	74,000
2026-08-12	20.900	21.300	20.900	21.100	21.100	108,000
2026-08-11	20.500	21.200	20.350	21.000	21.000	153,000
2026-08-10	20.800	20.800	20.400	20.550	20.550	126,000
2026-08-07	21.000	21.100	20.200	20.700	20.700	112,000
2026-08-06	21.000	21.000	20.800	21.000	21.000	30,000
2026-08-05	21.050	21.250	21.000	21.050	21.050	15,000
2026-08-04	21.000	21.050	21.000	21.050	21.050	4,000
2026-08-03	21.300	21.300	21.000	21.000	21.000	23,000
2026-07-31	21.000	21.450	20.850	21.450	21.450	37,002
2026-07-30	21.800	21.800	20.750	20.750	20.750	54,000
2026-07-29	20.900	21.300	20.200	20.200	20.200	98,050
2026-07-28	21.400	21.400	20.600	20.850	20.850	58,139
2026-07-27	21.550	21.550	21.300	21.400	21.400	30,000
2026-07-24	21.700	21.700	21.500	21.550	21.550	11,000
2026-07-23	21.900	21.900	21.600	21.800	21.800	16,020

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.2727 TWD
2025-03-27	0.5089 TWD
2024-04-18	0.8992 TWD
2022-04-14	2.3782 TWD
2021-07-27	0.7225 TWD
2020-08-03	0.3248 TWD
2019-09-04	0.0266 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.