Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.800	18.800	18.800	18.800	17.213	2,000
2024-01-25	18.850	18.850	18.850	18.850	17.258	3,000
2024-01-24	18.900	18.900	18.800	18.800	17.213	3,000
2024-01-23	18.900	18.900	18.900	18.900	17.304	2,000
2024-01-22	19.000	19.000	18.900	18.900	17.304	3,000
2024-01-19	18.800	18.900	18.800	18.900	17.304	4,000
2024-01-18	18.900	19.000	18.700	18.800	17.213	16,000
2024-01-17	18.900	18.900	18.800	18.800	17.213	14,000
2024-01-16	18.900	18.900	18.800	18.900	17.304	5,000
2024-01-15	19.000	19.000	18.900	18.900	17.304	7,000
2024-01-12	18.900	19.000	18.800	19.000	17.396	5,000
2024-01-11	18.900	19.000	18.900	19.000	17.396	5,000
2024-01-10	18.800	18.800	18.800	18.800	17.213	3,000
2024-01-09	18.900	18.900	18.800	18.800	17.213	17,000
2024-01-08	18.900	18.900	18.900	18.900	17.304	2,000
2024-01-05	18.900	18.900	18.900	18.900	17.304	1,000
2024-01-04	18.800	18.850	18.800	18.850	17.258	6,000
2024-01-03	18.900	18.900	18.800	18.800	17.213	3,000
2024-01-02	18.900	18.900	18.900	18.900	17.304	2,000
2023-12-29	19.000	19.000	18.900	18.900	17.304	5,000
2023-12-28	18.950	19.000	18.950	19.000	17.396	2,000
2023-12-27	18.800	19.000	18.600	18.950	17.350	36,000
2023-12-26	18.850	18.850	18.850	18.850	17.258	1,000
2023-12-25	18.800	18.800	18.750	18.750	17.167	4,000
2023-12-22	18.800	18.800	18.750	18.750	17.167	6,000
2023-12-21	18.800	18.800	18.800	18.800	17.213	1,000
2023-12-20	18.800	18.800	18.800	18.800	17.213	7,000
2023-12-19	18.800	18.800	18.700	18.800	17.213	12,000
2023-12-18	18.800	18.800	18.700	18.800	17.213	40,000
2023-12-15	18.900	18.900	18.800	18.800	17.213	23,000
2023-12-14	18.800	18.800	18.800	18.800	17.213	24,000
2023-12-13	18.800	18.850	18.700	18.850	17.258	17,000
2023-12-12	18.800	18.800	18.700	18.800	17.213	24,000
2023-12-11	18.900	18.900	18.900	18.900	17.304	1,000
2023-12-08	19.000	19.000	18.900	18.900	17.304	8,000
2023-12-07	18.850	18.850	18.850	18.850	17.258	3,000
2023-12-06	18.850	18.850	18.850	18.850	17.258	3,000
2023-12-05	18.850	18.850	18.850	18.850	17.258	3,000
2023-12-04	18.850	18.900	18.800	18.900	17.304	14,000
2023-12-01	18.800	18.850	18.800	18.800	17.213	23,000
2023-11-30	18.800	18.900	18.700	18.900	17.304	38,000
2023-11-29	18.900	18.900	18.700	18.800	17.213	17,000
2023-11-28	18.800	18.800	18.650	18.800	17.213	14,000
2023-11-27	18.700	18.800	18.600	18.700	17.121	14,000
2023-11-24	18.700	18.700	18.700	18.700	17.121	6,000
2023-11-23	18.900	18.900	18.700	18.800	17.213	12,000
2023-11-22	18.900	18.900	18.800	18.800	17.213	14,000
2023-11-21	18.900	18.900	18.800	18.800	17.213	5,000
2023-11-20	18.800	18.800	18.700	18.800	17.213	6,000
2023-11-17	18.700	18.800	18.700	18.800	17.213	4,000
2023-11-16	18.800	18.800	18.700	18.700	17.121	3,000
2023-11-15	18.800	18.800	18.700	18.800	17.213	5,000
2023-11-14	18.800	18.800	18.700	18.700	17.121	8,000
2023-11-13	18.700	18.700	18.700	18.700	17.121	3,000
2023-11-10	18.700	18.700	18.600	18.700	17.121	6,000
2023-11-09	18.700	18.700	18.600	18.700	17.121	10,000
2023-11-08	18.800	18.800	18.800	18.800	17.213	2,000
2023-11-07	18.700	18.700	18.700	18.700	17.121	2,000
2023-11-06	18.800	18.900	18.600	18.800	17.213	13,000
2023-11-03	18.800	18.800	18.600	18.650	17.075	17,000

← NewerPage 12 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.