Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.900	18.900	18.900	18.900	17.304	3,000
2023-11-01	18.700	18.800	18.700	18.800	17.213	5,000
2023-10-31	18.700	18.700	18.700	18.700	17.121	2,000
2023-10-30	18.700	18.700	18.600	18.700	17.121	8,000
2023-10-27	18.700	18.900	18.700	18.900	17.304	7,000
2023-10-26	18.700	18.700	18.700	18.700	17.121	2,000
2023-10-25	18.700	18.800	18.600	18.700	17.121	14,000
2023-10-24	18.800	18.800	18.600	18.600	17.029	7,000
2023-10-23	18.550	18.600	18.550	18.600	17.029	4,000
2023-10-20	18.500	18.500	18.500	18.500	16.938	1,000
2023-10-19	18.600	18.600	18.500	18.600	17.029	8,000
2023-10-18	18.650	18.650	18.450	18.600	17.029	12,000
2023-10-17	18.500	18.650	18.500	18.650	17.075	47,000
2023-10-16	18.500	18.500	18.400	18.500	16.938	12,000
2023-10-13	18.600	18.600	18.500	18.500	16.938	7,000
2023-10-12	18.600	18.600	18.500	18.600	17.029	12,000
2023-10-11	18.700	18.700	18.600	18.600	17.029	5,000
2023-10-06	18.600	18.700	18.500	18.700	17.121	8,000
2023-10-05	18.600	18.700	18.400	18.600	17.029	38,000
2023-10-04	18.600	18.600	18.500	18.600	17.029	9,000
2023-10-03	18.800	18.800	18.600	18.700	17.121	8,000
2023-10-02	18.800	18.800	18.700	18.800	17.213	15,000
2023-09-28	18.600	18.800	18.600	18.800	17.213	6,000
2023-09-27	18.500	18.600	18.500	18.600	17.029	4,000
2023-09-26	18.700	18.700	18.600	18.600	17.029	9,000
2023-09-25	18.800	18.800	18.600	18.700	17.121	13,000
2023-09-22	18.600	18.800	18.550	18.800	17.213	19,000
2023-09-21	18.600	18.600	18.600	18.600	17.029	5,000
2023-09-20	18.650	18.650	18.600	18.600	17.029	7,000
2023-09-19	18.600	18.600	18.600	18.600	17.029	11,000
2023-09-18	18.700	18.750	18.600	18.600	17.029	8,000
2023-09-15	18.700	18.800	18.600	18.800	17.213	10,000
2023-09-14	18.800	19.000	18.700	18.800	17.213	9,000
2023-09-13	18.500	18.800	18.500	18.800	17.213	6,000
2023-09-12	18.550	18.550	18.500	18.500	16.938	19,000
2023-09-11	18.800	18.800	18.500	18.500	16.938	10,000
2023-09-08	18.700	18.700	18.500	18.600	17.029	20,000
2023-09-07	18.700	18.800	18.600	18.800	17.213	11,000
2023-09-06	18.800	18.800	18.700	18.800	17.213	12,000
2023-09-05	18.800	18.850	18.800	18.800	17.213	9,000
2023-09-04	18.800	18.800	18.700	18.800	17.213	17,000
2023-09-01	18.800	18.800	18.800	18.800	17.213	9,000
2023-08-31	18.800	18.800	18.800	18.800	17.213	5,000
2023-08-30	19.000	19.000	18.800	18.800	17.213	11,000
2023-08-29	18.900	18.900	18.900	18.900	17.304	6,000
2023-08-28	18.800	18.800	18.700	18.800	17.213	14,000
2023-08-25	18.800	18.800	18.700	18.800	17.213	8,000
2023-08-24	18.900	18.900	18.800	18.800	17.213	7,000
2023-08-23	18.800	18.800	18.800	18.800	17.213	2,000
2023-08-22	18.800	18.800	18.800	18.800	17.213	2,000
2023-08-21	18.800	18.800	18.700	18.750	17.167	9,000
2023-08-18	18.900	18.900	18.700	18.700	17.121	2,000
2023-08-17	18.700	18.900	18.700	18.850	17.258	4,000
2023-08-16	18.700	18.800	18.700	18.800	17.213	4,000
2023-08-15	18.900	18.900	18.700	18.800	17.213	6,000
2023-08-14	18.800	19.000	18.700	18.700	17.121	21,000
2023-08-11	19.200	19.200	18.900	18.900	17.304	11,000
2023-08-10	19.050	19.350	19.050	19.150	17.533	43,000
2023-08-09	19.000	19.000	18.850	18.850	17.258	10,000
2023-08-08	19.050	19.100	19.000	19.000	17.396	27,000

← NewerPage 13 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.