Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	18.600	18.600	18.600	18.600	17.029	2,000
2023-05-09	18.600	18.600	18.600	18.600	17.029	2,000
2023-05-08	18.500	18.700	18.500	18.600	17.029	17,000
2023-05-05	18.600	18.600	18.450	18.500	16.938	15,000
2023-05-04	18.500	18.600	18.500	18.600	17.029	3,000
2023-05-03	18.500	18.600	18.500	18.600	17.029	9,000
2023-05-02	18.600	18.600	18.500	18.600	17.029	6,000
2023-04-28	18.600	18.600	18.550	18.550	16.984	4,000
2023-04-27	18.600	18.600	18.500	18.500	16.938	7,000
2023-04-26	18.600	18.600	18.400	18.400	16.846	6,000
2023-04-25	18.700	18.700	18.400	18.400	16.846	36,000
2023-04-24	18.700	18.700	18.700	18.700	17.121	17,000
2023-04-21	18.800	18.800	18.700	18.700	17.121	3,000
2023-04-20	18.700	18.700	18.700	18.700	17.121	3,000
2023-04-19	18.800	18.800	18.600	18.800	17.213	14,000
2023-04-18	18.800	18.800	18.700	18.800	17.213	13,000
2023-04-17	18.800	18.900	18.800	18.800	17.213	8,000
2023-04-14	18.800	18.900	18.700	18.900	17.304	35,000
2023-04-13	18.700	18.700	18.700	18.700	17.121	2,000
2023-04-12	18.800	18.800	18.700	18.800	17.213	9,000
2023-04-11	18.800	18.800	18.700	18.700	17.121	9,000
2023-04-10	18.800	18.800	18.700	18.700	17.121	7,000
2023-04-07	18.700	18.750	18.700	18.750	17.167	5,000
2023-04-06	18.800	18.800	18.700	18.750	17.167	12,000
2023-03-31	18.800	18.900	18.750	18.750	17.167	6,000
2023-03-30	18.800	18.900	18.700	18.900	17.304	12,000
2023-03-29	18.800	18.800	18.700	18.800	17.213	11,000
2023-03-28	18.700	18.800	18.700	18.800	17.213	5,000
2023-03-27	18.800	18.800	18.800	18.800	17.213	2,000
2023-03-24	18.800	18.800	18.800	18.800	17.213	1,000
2023-03-23	18.700	18.800	18.700	18.800	17.213	3,000
2023-03-22	18.800	18.900	18.600	18.750	17.167	24,000
2023-03-21	18.800	18.800	18.600	18.800	17.213	10,000
2023-03-20	18.700	18.700	18.600	18.700	17.121	8,000
2023-03-17	18.800	18.900	18.800	18.900	17.304	4,000
2023-03-16	18.700	18.700	18.500	18.600	17.029	13,000
2023-03-15	18.800	18.850	18.750	18.750	17.167	7,000
2023-03-14	18.900	18.900	18.800	18.800	17.213	6,000
2023-03-13	18.900	18.900	18.800	18.800	17.213	6,000
2023-03-10	18.900	19.000	18.800	18.800	17.213	23,000
2023-03-09	18.900	19.000	18.900	18.900	17.304	10,000
2023-03-08	19.000	19.000	18.850	18.900	17.304	10,000
2023-03-07	19.000	19.050	19.000	19.000	17.396	18,000
2023-03-06	18.900	19.000	18.850	19.000	17.396	13,000
2023-03-03	18.900	18.900	18.700	18.800	17.213	27,000
2023-03-02	18.850	18.850	18.800	18.850	17.258	9,000
2023-03-01	18.800	18.850	18.800	18.850	17.258	5,000
2023-02-24	19.000	19.000	18.800	18.800	17.213	10,000
2023-02-23	18.900	19.000	18.900	18.950	17.350	11,000
2023-02-22	18.800	18.900	18.700	18.900	17.304	10,000
2023-02-21	18.800	18.800	18.800	18.800	17.213	3,000
2023-02-20	18.900	18.900	18.800	18.800	17.213	3,000
2023-02-17	18.800	18.800	18.800	18.800	17.213	4,000
2023-02-16	19.000	19.000	18.700	18.800	17.213	9,000
2023-02-15	18.900	19.000	18.800	19.000	17.396	7,000
2023-02-14	18.950	18.950	18.900	18.900	17.304	2,000
2023-02-13	18.900	18.900	18.800	18.900	17.304	5,000
2023-02-10	18.900	18.900	18.800	18.800	17.213	9,000
2023-02-09	18.800	18.900	18.800	18.900	17.304	3,000
2023-02-08	18.850	18.900	18.800	18.800	17.213	6,000

← NewerPage 15 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.