Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.700	18.900	18.700	18.800	17.213	7,000
2023-02-06	18.800	18.800	18.800	18.800	17.213	2,000
2023-02-03	18.900	18.900	18.800	18.800	17.213	6,000
2023-02-02	18.800	18.900	18.800	18.800	17.213	11,000
2023-02-01	18.900	18.900	18.700	18.700	17.121	6,000
2023-01-31	18.800	18.900	18.800	18.900	17.304	4,000
2023-01-30	18.900	19.000	18.700	18.700	17.121	19,000
2023-01-17	18.500	18.700	18.500	18.600	17.029	16,000
2023-01-16	18.500	18.500	18.500	18.500	16.938	11,000
2023-01-13	18.600	18.600	18.500	18.500	16.938	4,000
2023-01-12	18.650	18.650	18.400	18.600	17.029	32,000
2023-01-11	18.600	18.600	18.500	18.600	17.029	10,000
2023-01-10	18.700	18.700	18.600	18.600	17.029	4,000
2023-01-09	18.700	18.700	18.600	18.700	17.121	6,000
2023-01-06	18.500	18.700	18.500	18.650	17.075	9,000
2023-01-05	18.800	18.800	18.600	18.600	17.029	3,000
2023-01-04	18.700	18.700	18.650	18.650	17.075	2,000
2023-01-03	18.700	18.700	18.450	18.600	17.029	15,000
2022-12-30	18.700	18.700	18.400	18.600	17.029	16,000
2022-12-29	18.400	18.700	18.400	18.600	17.029	9,000
2022-12-28	18.500	18.600	18.450	18.500	16.938	7,000
2022-12-27	18.600	18.600	18.500	18.600	17.029	4,000
2022-12-26	18.700	18.700	18.500	18.500	16.938	4,000
2022-12-23	18.500	18.600	18.500	18.600	17.029	3,000
2022-12-22	18.700	18.700	18.600	18.600	17.029	3,000
2022-12-21	18.400	18.600	18.400	18.600	17.029	3,000
2022-12-20	18.700	18.700	18.400	18.400	16.846	5,000
2022-12-19	18.500	18.700	18.500	18.700	17.121	2,000
2022-12-16	18.600	18.600	18.600	18.600	17.029	1,000
2022-12-15	18.600	18.900	18.300	18.550	16.984	22,000
2022-12-14	18.500	18.500	18.400	18.500	16.938	15,000
2022-12-13	18.550	18.600	18.500	18.500	16.938	4,000
2022-12-12	18.450	18.450	18.300	18.400	16.846	10,000
2022-12-09	18.600	18.600	18.400	18.450	16.892	7,000
2022-12-08	18.600	18.600	18.400	18.400	16.846	4,000
2022-12-07	18.450	18.700	18.400	18.400	16.846	9,000
2022-12-06	18.500	18.700	18.400	18.500	16.938	17,000
2022-12-05	18.700	18.700	18.700	18.700	17.121	2,000
2022-12-02	18.800	18.800	18.500	18.600	17.029	6,000
2022-12-01	18.700	18.900	18.600	18.700	17.121	15,000
2022-11-30	18.600	18.600	18.500	18.600	17.029	10,000
2022-11-29	18.500	19.000	18.300	18.800	17.213	18,000
2022-11-28	18.600	18.800	18.500	18.700	17.121	11,000
2022-11-25	18.600	18.700	18.500	18.700	17.121	20,000
2022-11-24	18.700	18.700	18.500	18.700	17.121	11,000
2022-11-23	18.700	19.500	18.600	18.600	17.029	21,000
2022-11-22	18.400	18.600	18.400	18.600	17.029	2,000
2022-11-21	18.500	18.500	18.500	18.500	16.938	3,000
2022-11-18	18.600	18.600	18.500	18.500	16.938	3,000
2022-11-17	18.800	18.800	18.400	18.750	17.167	14,000
2022-11-16	18.700	18.800	18.600	18.600	17.029	5,000
2022-11-15	18.600	18.700	18.600	18.700	17.121	5,000
2022-11-14	18.700	18.900	18.600	18.600	17.029	8,000
2022-11-11	18.900	19.000	18.600	18.650	17.075	15,000
2022-11-10	18.700	18.700	18.100	18.500	16.938	18,000
2022-11-09	18.800	18.900	18.600	18.600	17.029	5,000
2022-11-08	18.600	19.000	18.500	18.600	17.029	20,000
2022-11-07	18.700	18.700	18.500	18.500	16.938	3,000
2022-11-04	18.500	18.500	18.400	18.500	16.938	5,000
2022-11-03	18.400	18.600	18.400	18.500	16.938	3,000

← NewerPage 16 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.