Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.400	18.600	18.400	18.500	16.938	3,000
2022-11-02	18.500	18.500	18.400	18.500	16.938	7,000
2022-11-01	18.500	18.500	18.400	18.500	16.938	6,000
2022-10-31	18.600	18.600	18.500	18.500	16.938	7,000
2022-10-28	18.500	18.500	18.200	18.500	16.938	15,000
2022-10-27	18.600	18.700	18.500	18.500	16.938	6,000
2022-10-26	18.500	18.600	18.400	18.500	16.938	9,000
2022-10-25	18.700	18.700	18.400	18.500	16.938	8,000
2022-10-24	18.600	18.700	18.500	18.500	16.938	6,000
2022-10-21	18.500	18.500	18.300	18.300	16.755	7,000
2022-10-20	18.500	18.500	18.300	18.500	16.938	16,000
2022-10-19	18.600	18.600	18.500	18.500	16.938	4,000
2022-10-18	18.600	18.600	18.400	18.400	16.846	3,000
2022-10-17	18.400	18.400	18.400	18.400	16.846	7,000
2022-10-14	18.700	18.700	18.300	18.600	17.029	4,000
2022-10-13	18.600	18.600	18.000	18.200	16.663	67,000
2022-10-12	18.700	18.700	18.500	18.700	17.121	13,000
2022-10-11	18.600	18.600	18.400	18.600	17.029	8,000
2022-10-07	18.700	18.700	18.700	18.700	17.121	3,000
2022-10-06	18.800	18.800	18.800	18.800	17.213	1,000
2022-10-05	18.850	18.850	18.600	18.700	17.121	6,000
2022-10-04	18.900	18.900	18.700	18.700	17.121	3,000
2022-10-03	18.400	18.700	18.400	18.700	17.121	7,000
2022-09-30	18.400	18.550	18.300	18.550	16.984	14,000
2022-09-29	18.600	18.600	18.400	18.600	17.029	12,000
2022-09-28	18.700	18.700	18.300	18.400	16.846	14,000
2022-09-27	18.400	18.700	18.400	18.500	16.938	6,000
2022-09-26	18.400	18.700	18.000	18.700	17.121	32,000
2022-09-23	18.500	18.700	18.500	18.500	16.938	6,000
2022-09-22	18.500	18.600	18.400	18.500	16.938	8,000
2022-09-21	18.800	18.800	18.400	18.500	16.938	22,000
2022-09-20	18.700	18.700	18.600	18.700	17.121	7,000
2022-09-19	18.800	18.800	18.650	18.650	17.075	6,000
2022-09-16	18.700	18.800	18.600	18.650	17.075	10,000
2022-09-15	18.700	18.900	18.700	18.750	17.167	9,000
2022-09-14	18.700	18.700	18.500	18.700	17.121	17,000
2022-09-13	18.900	18.900	18.700	18.800	17.213	9,000
2022-09-12	18.900	18.900	18.450	18.700	17.121	19,000
2022-09-08	18.900	19.050	18.700	18.850	17.258	21,000
2022-09-07	18.600	18.650	18.500	18.650	17.075	7,000
2022-09-06	18.800	18.800	18.300	18.700	17.121	23,000
2022-09-05	18.800	18.900	18.500	18.650	17.075	29,000
2022-09-02	18.900	18.950	18.800	18.900	17.304	6,000
2022-09-01	18.800	19.000	18.800	18.800	17.213	3,000
2022-08-31	18.800	18.900	18.700	18.900	17.304	6,000
2022-08-30	18.800	19.000	18.800	18.900	17.304	6,000
2022-08-29	18.600	19.000	18.600	18.800	17.213	8,000
2022-08-26	19.000	19.000	18.900	18.950	17.350	3,000
2022-08-25	19.000	19.000	18.900	18.900	17.304	3,000
2022-08-24	18.600	18.900	18.600	18.800	17.213	19,000
2022-08-23	18.600	18.600	18.200	18.600	17.029	21,000
2022-08-22	18.800	18.800	18.800	18.800	17.213	2,000
2022-08-19	18.900	18.900	18.650	18.700	17.121	37,000
2022-08-18	19.000	19.000	18.900	19.000	17.396	3,000
2022-08-17	19.000	19.000	18.900	19.000	17.396	6,000
2022-08-16	19.000	19.000	19.000	19.000	17.396	3,000
2022-08-15	19.100	19.200	18.900	19.050	17.441	9,000
2022-08-12	19.000	19.000	18.900	19.000	17.396	3,000
2022-08-11	19.200	19.200	19.000	19.000	17.396	5,000
2022-08-10	19.000	19.000	18.900	19.000	17.396	4,000

← NewerPage 17 of 21 · 1,221 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.