Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.200	19.200	18.900	19.000	17.396	6,000
2022-08-08	19.150	19.300	18.950	19.100	17.487	9,000
2022-08-05	18.900	19.300	18.800	19.300	17.670	45,000
2022-08-04	18.900	18.900	18.700	18.900	17.304	19,000
2022-08-03	19.000	19.200	18.900	18.900	17.304	11,000
2022-08-02	19.000	19.200	19.000	19.000	17.396	5,000
2022-08-01	19.000	19.300	19.000	19.200	17.579	11,000
2022-07-29	19.000	19.100	18.950	18.950	17.350	4,000
2022-07-28	19.000	19.100	18.900	19.000	17.396	18,000
2022-07-27	19.000	19.000	18.600	18.850	17.258	30,000
2022-07-26	19.000	19.000	18.800	18.850	17.258	9,000
2022-07-25	19.100	19.100	18.800	19.000	17.396	6,000
2022-07-22	18.900	19.000	18.800	19.000	17.396	13,000
2022-07-21	19.100	19.100	18.600	19.000	17.396	67,000
2022-07-20	19.200	19.200	19.000	19.100	17.487	5,000
2022-07-19	19.100	19.100	18.900	19.100	17.487	4,000
2022-07-18	19.000	19.100	18.800	19.050	17.441	7,000
2022-07-15	19.200	19.200	18.900	18.900	17.304	3,000
2022-07-14	19.000	19.100	19.000	19.100	17.487	4,000
2022-07-13	18.600	19.000	18.600	19.000	17.396	19,000
2022-07-12	18.900	18.900	18.200	18.400	16.846	17,000
2022-07-11	18.800	19.000	18.600	18.750	17.167	7,000
2022-07-08	18.650	18.850	18.600	18.800	17.213	18,000
2022-07-07	18.400	18.900	18.300	18.650	17.075	25,000
2022-07-06	18.900	18.900	18.000	18.400	16.846	36,000
2022-07-05	19.000	19.000	18.900	18.900	17.304	5,000
2022-07-04	18.500	19.200	18.500	18.850	17.258	41,000
2022-07-01	18.800	18.800	18.400	18.400	16.846	12,000
2022-06-30	18.800	19.000	18.600	18.800	17.213	15,000
2022-06-29	18.800	19.000	18.600	18.900	17.304	16,000
2022-06-28	19.000	19.000	18.800	18.800	17.213	12,000
2022-06-27	19.000	19.000	18.800	18.900	17.304	10,000
2022-06-24	19.000	19.100	18.650	18.950	17.350	24,000
2022-06-23	18.900	19.000	18.800	18.900	17.304	14,000
2022-06-22	19.000	19.000	18.800	18.900	17.304	15,000
2022-06-21	18.800	19.150	18.800	19.150	17.533	20,000
2022-06-20	18.800	18.800	18.550	18.600	17.029	38,000
2022-06-17	18.800	19.100	18.800	18.800	17.213	18,000
2022-06-16	19.200	19.200	18.800	18.800	17.213	14,000
2022-06-15	19.000	19.150	19.000	19.150	17.533	2,000
2022-06-14	19.200	19.200	19.000	19.150	17.533	8,000
2022-06-13	19.200	19.200	19.000	19.100	17.487	16,000
2022-06-10	19.400	19.400	19.100	19.300	17.670	18,000
2022-06-09	19.200	19.400	19.200	19.350	17.716	8,000
2022-06-08	19.400	19.400	19.200	19.350	17.716	17,000
2022-06-07	19.400	19.400	19.100	19.350	17.716	12,000
2022-06-06	19.200	19.500	19.200	19.300	17.670	14,000
2022-06-02	19.400	19.400	19.000	19.200	17.579	31,000
2022-06-01	19.200	19.400	19.100	19.400	17.762	21,000
2022-05-31	19.200	19.250	19.200	19.250	17.625	6,000
2022-05-30	19.400	19.400	19.150	19.200	17.579	20,000
2022-05-27	19.400	19.400	19.200	19.300	17.670	15,000
2022-05-26	19.300	19.400	19.200	19.300	17.670	25,000
2022-05-25	19.200	19.250	19.100	19.250	17.625	5,000
2022-05-24	19.200	19.450	19.000	19.200	17.579	16,000
2022-05-23	19.200	19.200	19.050	19.150	17.533	15,000
2022-05-20	19.100	19.100	18.950	19.100	17.487	9,000
2022-05-19	19.000	19.200	19.000	19.100	17.487	17,000
2022-05-18	19.200	19.500	18.900	19.100	17.487	56,000
2022-05-17	19.400	19.400	19.100	19.100	17.487	28,000

← NewerPage 18 of 21 · 1,217 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.