Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	19.300	19.300	19.300	19.300	18.518	2,000
2024-07-31	19.250	19.300	19.250	19.300	18.518	2,000
2024-07-30	19.100	19.150	19.100	19.150	18.374	6,000
2024-07-29	19.200	19.200	19.150	19.150	18.374	6,000
2024-07-26	19.200	19.200	19.150	19.150	18.374	5,000
2024-07-23	19.200	19.200	19.150	19.150	18.374	6,000
2024-07-22	19.200	19.300	19.150	19.150	18.374	13,000
2024-07-19	19.300	19.300	19.200	19.250	18.470	12,000
2024-07-18	19.400	19.600	19.350	19.350	18.566	9,000
2024-07-17	19.500	19.500	19.450	19.450	18.662	9,000
2024-07-16	19.600	19.600	19.450	19.450	18.662	5,000
2024-07-15	19.600	19.600	19.450	19.450	18.662	5,000
2024-07-12	19.550	19.550	19.550	19.550	18.758	2,000
2024-07-11	19.400	19.700	19.300	19.550	18.758	29,000
2024-07-10	19.900	19.900	19.300	19.400	18.614	18,000
2024-07-09	20.250	20.250	19.500	19.650	18.854	80,000
2024-07-08	19.250	19.500	19.250	19.400	18.614	23,000
2024-07-05	19.050	19.100	19.000	19.000	18.230	33,000
2024-07-04	19.200	19.300	19.000	19.000	18.230	37,000
2024-07-03	19.150	19.200	19.100	19.150	18.374	14,000
2024-07-02	19.150	19.150	19.150	19.150	18.374	4,000
2024-07-01	19.150	19.150	19.100	19.150	18.374	7,000
2024-06-28	19.150	19.150	19.100	19.150	18.374	8,000
2024-06-27	19.100	19.150	19.100	19.150	18.374	16,000
2024-06-26	19.100	19.150	19.100	19.100	18.326	14,000
2024-06-25	19.100	19.100	19.050	19.050	18.278	3,000
2024-06-24	19.150	19.150	19.100	19.100	18.326	6,000
2024-06-21	19.150	19.150	19.150	19.150	18.374	12,000
2024-06-20	19.100	19.300	19.100	19.250	18.470	8,000
2024-06-19	19.100	19.200	19.050	19.100	18.326	35,000
2024-06-18	19.050	19.050	19.050	19.050	18.278	7,000
2024-06-17	19.050	19.050	19.000	19.000	18.230	3,000
2024-06-14	19.100	19.100	19.000	19.000	18.230	5,000
2024-06-13	19.050	19.050	19.000	19.050	18.278	8,000
2024-06-12	19.000	19.000	19.000	19.000	18.230	2,000
2024-06-11	19.050	19.100	19.000	19.050	18.278	7,000
2024-06-07	19.000	19.000	19.000	19.000	18.230	13,000
2024-06-06	19.000	19.000	19.000	19.000	18.230	4,000
2024-06-05	19.000	19.050	19.000	19.000	18.230	6,000
2024-06-04	19.200	19.200	19.000	19.050	18.278	8,000
2024-06-03	19.100	19.100	19.100	19.100	18.326	1,000
2024-05-31	19.000	19.100	19.000	19.100	18.326	15,000
2024-05-30	18.900	19.000	18.900	18.900	18.134	9,000
2024-05-29	18.900	18.900	18.700	18.850	18.086	37,000
2024-05-28	19.000	19.000	18.700	18.850	18.086	34,000
2024-05-27	19.000	19.000	18.500	18.950	18.182	81,000
2024-05-24	19.000	19.050	19.000	19.050	18.278	4,000
2024-05-23	19.050	19.050	19.000	19.000	18.230	17,000
2024-05-22	19.050	19.200	19.050	19.050	18.278	26,000
2024-05-21	19.050	19.050	19.000	19.050	18.278	7,000
2024-05-20	19.100	19.250	19.000	19.000	18.230	17,000
2024-05-17	19.100	19.100	19.050	19.050	18.278	3,000
2024-05-16	19.100	19.100	19.050	19.050	18.278	9,000
2024-05-15	19.100	19.100	19.000	19.050	18.278	9,000
2024-05-14	19.100	19.100	19.000	19.000	18.230	3,000
2024-05-13	19.100	19.100	19.100	19.100	18.326	5,000
2024-05-10	19.150	19.150	19.100	19.100	18.326	2,000
2024-05-09	19.200	19.200	19.050	19.200	18.422	3,000
2024-05-08	19.150	19.150	18.950	18.950	18.182	20,000
2024-05-07	19.150	19.150	19.100	19.150	18.374	12,000

← NewerPage 10 of 21 · 1,217 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.