Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.950	18.950	18.900	18.900	17.304	8,000
2023-08-04	18.800	19.000	18.800	19.000	17.396	21,000
2023-08-02	18.900	18.900	18.800	18.800	17.213	9,000
2023-08-01	19.000	19.000	18.850	18.850	17.258	12,000
2023-07-31	19.050	19.050	18.900	18.900	17.304	24,000
2023-07-28	19.400	19.400	18.900	18.950	17.350	37,000
2023-07-27	19.400	19.700	19.400	19.400	17.762	85,000
2023-07-26	18.900	19.600	18.900	19.350	17.716	93,000
2023-07-25	18.900	18.900	18.850	18.850	17.258	22,000
2023-07-24	18.900	18.900	18.850	18.850	17.258	17,000
2023-07-21	18.850	18.950	18.850	18.950	17.350	2,000
2023-07-20	18.900	18.950	18.900	18.950	17.350	4,000
2023-07-19	18.900	18.900	18.800	18.800	17.213	15,000
2023-07-18	18.950	18.950	18.900	18.900	17.304	6,000
2023-07-17	18.900	19.000	18.850	18.950	17.350	28,000
2023-07-14	18.900	18.900	18.800	18.850	17.258	12,000
2023-07-13	18.900	18.900	18.800	18.800	17.213	8,000
2023-07-12	18.900	18.900	18.700	18.800	17.213	16,000
2023-07-11	18.850	18.900	18.800	18.800	17.213	11,000
2023-07-10	18.900	19.000	18.800	18.800	17.213	23,000
2023-07-07	18.850	18.900	18.850	18.900	17.304	11,000
2023-07-06	18.750	18.900	18.750	18.800	17.213	17,000
2023-07-05	18.800	18.800	18.700	18.700	17.121	9,000
2023-07-04	18.700	18.700	18.600	18.700	17.121	10,000
2023-07-03	18.900	18.900	18.600	18.600	17.029	21,000
2023-06-30	18.900	18.900	18.800	18.800	17.213	5,000
2023-06-29	18.800	18.800	18.800	18.800	17.213	2,000
2023-06-28	18.800	18.800	18.750	18.750	17.167	3,000
2023-06-27	18.800	18.900	18.600	18.600	17.029	13,000
2023-06-26	18.800	18.900	18.700	18.900	17.304	11,000
2023-06-21	18.900	18.900	18.700	18.900	17.304	9,000
2023-06-20	18.900	18.900	18.800	18.800	17.213	4,000
2023-06-19	19.000	19.000	18.700	18.800	17.213	9,000
2023-06-16	18.900	18.900	18.900	18.900	17.304	4,000
2023-06-15	19.000	19.000	18.900	18.900	17.304	10,000
2023-06-14	19.100	19.100	19.000	19.000	17.396	12,000
2023-06-13	19.000	19.050	18.900	19.050	17.441	20,000
2023-06-12	19.000	19.000	18.900	18.900	17.304	7,000
2023-06-09	19.100	19.100	19.000	19.000	17.396	6,000
2023-06-08	19.100	19.200	18.900	19.050	17.441	8,000
2023-06-07	19.200	19.200	18.900	19.100	17.487	16,000
2023-06-06	19.300	19.300	19.100	19.100	17.487	14,000
2023-06-05	18.950	19.500	18.950	19.200	17.579	36,000
2023-06-02	19.000	19.000	18.700	18.900	17.304	22,000
2023-06-01	18.800	19.000	18.800	19.000	17.396	19,000
2023-05-31	18.800	18.800	18.600	18.700	17.121	17,000
2023-05-30	18.900	18.900	18.700	18.700	17.121	3,000
2023-05-29	18.700	19.100	18.700	18.800	17.213	45,000
2023-05-26	18.700	18.800	18.700	18.700	17.121	33,000
2023-05-25	18.600	18.600	18.600	18.600	17.029	3,000
2023-05-24	18.600	18.700	18.600	18.600	17.029	4,000
2023-05-23	18.700	18.700	18.700	18.700	17.121	4,000
2023-05-22	18.700	18.700	18.700	18.700	17.121	2,000
2023-05-19	18.800	18.800	18.700	18.700	17.121	3,000
2023-05-18	18.700	18.700	18.700	18.700	17.121	1,000
2023-05-17	18.500	18.600	18.500	18.600	17.029	9,000
2023-05-16	18.600	18.600	18.500	18.500	16.938	3,000
2023-05-15	18.600	18.600	18.450	18.600	17.029	17,000
2023-05-12	18.500	18.600	18.500	18.600	17.029	4,000
2023-05-11	18.600	18.600	18.500	18.500	16.938	7,000

← NewerPage 14 of 21 · 1,220 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.