Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	19.100	19.300	19.000	19.100	18.326	15,000
2024-05-03	19.150	19.150	19.000	19.000	18.230	16,000
2024-05-02	19.000	19.100	19.000	19.100	18.326	8,000
2024-04-30	19.000	19.000	18.950	18.950	18.182	8,000
2024-04-29	19.000	19.000	18.900	18.950	18.182	17,000
2024-04-26	19.150	19.150	18.950	18.950	18.182	10,000
2024-04-25	19.000	19.000	18.800	18.950	18.182	11,000
2024-04-24	19.300	19.300	19.000	19.000	18.230	20,000
2024-04-23	19.000	19.100	18.900	18.900	18.134	7,000
2024-04-22	19.000	19.100	19.000	19.100	18.326	17,000
2024-04-19	18.950	19.000	18.900	19.000	18.230	15,000
2024-04-18	18.750	19.300	18.700	18.900	18.134	52,000
2024-04-17	19.450	19.650	19.400	19.650	17.991	19,000
2024-04-16	19.500	19.500	19.250	19.250	17.625	39,000
2024-04-15	19.750	19.750	19.400	19.500	17.853	44,000
2024-04-12	19.750	19.800	19.750	19.800	18.128	7,000
2024-04-11	20.000	20.000	19.600	19.700	18.037	43,000
2024-04-10	20.000	20.000	19.700	20.000	18.311	73,000
2024-04-09	20.000	20.000	19.800	20.000	18.311	81,000
2024-04-08	19.300	20.100	19.300	20.000	18.311	124,000
2024-04-03	19.200	19.200	19.150	19.200	17.579	7,000
2024-04-02	19.300	19.300	19.100	19.200	17.579	39,000
2024-04-01	19.300	19.400	19.300	19.300	17.670	71,000
2024-03-29	19.400	19.450	19.300	19.450	17.808	19,000
2024-03-28	19.500	19.700	19.300	19.450	17.808	45,000
2024-03-27	19.400	19.500	19.350	19.500	17.853	14,000
2024-03-26	19.400	19.500	19.400	19.400	17.762	16,000
2024-03-25	19.500	19.500	19.500	19.500	17.853	0
2024-03-22	19.600	19.600	19.500	19.500	17.853	8,000
2024-03-21	19.300	19.600	19.300	19.600	17.945	32,000
2024-03-20	19.300	19.300	19.300	19.300	17.670	0
2024-03-19	19.400	19.400	19.300	19.300	17.670	9,000
2024-03-18	19.300	19.400	19.250	19.300	17.670	16,000
2024-03-15	19.550	19.550	19.300	19.300	17.670	18,000
2024-03-14	19.800	20.000	19.550	19.550	17.899	57,000
2024-03-13	19.500	20.050	19.500	19.650	17.991	92,000
2024-03-12	19.200	19.500	19.200	19.500	17.853	27,000
2024-03-11	19.150	19.400	19.150	19.200	17.579	28,000
2024-03-08	19.000	19.500	19.000	19.100	17.487	76,000
2024-03-07	18.800	19.000	18.700	19.000	17.396	17,000
2024-03-06	18.850	18.900	18.800	18.800	17.213	24,000
2024-03-05	18.850	18.850	18.850	18.850	17.258	3,000
2024-03-04	18.800	19.000	18.800	18.850	17.258	15,000
2024-03-01	18.900	18.900	18.850	18.850	17.258	5,000
2024-02-29	18.800	18.800	18.700	18.800	17.213	12,000
2024-02-27	18.800	18.850	18.800	18.800	17.213	9,000
2024-02-26	18.800	18.800	18.800	18.800	17.213	1,000
2024-02-23	18.850	18.850	18.800	18.800	17.213	5,000
2024-02-22	18.850	18.850	18.850	18.850	17.258	1,000
2024-02-21	18.800	18.900	18.800	18.900	17.304	3,000
2024-02-20	18.850	18.850	18.850	18.850	17.258	2,000
2024-02-19	18.950	18.950	18.950	18.950	17.350	2,000
2024-02-16	18.900	18.950	18.700	18.950	17.350	116,000
2024-02-15	18.800	18.800	18.650	18.800	17.213	24,000
2024-02-05	18.750	18.800	18.700	18.800	17.213	43,000
2024-02-02	19.100	19.100	19.050	19.050	17.441	5,000
2024-02-01	19.350	19.400	19.300	19.300	17.670	23,000
2024-01-31	18.800	18.800	18.800	18.800	17.213	2,000
2024-01-30	18.800	18.800	18.800	18.800	17.213	3,000
2024-01-29	18.800	18.800	18.800	18.800	17.213	15,000

← NewerPage 11 of 21 · 1,216 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.