Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.200	19.400	19.100	19.200	17.579	11,000
2022-05-13	18.900	19.200	18.800	19.100	17.487	45,000
2022-05-12	19.450	19.500	18.850	18.850	17.258	77,000
2022-05-11	19.800	19.800	19.500	19.550	17.899	12,000
2022-05-10	19.800	20.000	19.600	19.800	18.128	15,000
2022-05-09	20.000	20.000	19.800	19.850	18.174	49,000
2022-05-06	20.150	20.200	19.800	20.200	18.494	58,000
2022-05-05	20.200	20.450	19.850	20.150	18.449	48,000
2022-05-04	20.200	20.200	19.800	20.150	18.449	84,000
2022-05-03	20.300	20.300	19.800	20.200	18.494	63,000
2022-04-29	20.550	20.600	20.300	20.300	18.586	15,000
2022-04-28	20.300	20.500	20.100	20.500	18.769	42,000
2022-04-27	20.300	20.350	20.050	20.300	18.586	32,000
2022-04-26	20.500	20.550	20.300	20.500	18.769	31,000
2022-04-25	20.500	20.550	20.200	20.500	18.769	87,000
2022-04-22	20.350	20.450	20.050	20.400	18.677	50,000
2022-04-21	20.800	20.800	20.450	20.500	18.769	42,000
2022-04-20	20.500	20.700	20.250	20.650	18.906	97,000
2022-04-19	20.500	20.700	20.200	20.500	18.769	41,000
2022-04-18	20.700	20.800	20.250	20.250	18.540	113,000
2022-04-15	21.050	21.050	20.700	20.700	18.952	191,000
2022-04-14	21.500	21.500	20.900	21.150	19.364	364,000
2022-04-13	24.150	24.450	24.100	24.450	20.208	705,000
2022-04-12	24.000	24.150	23.900	24.100	19.919	489,000
2022-04-11	24.000	24.100	23.850	24.000	19.836	459,000
2022-04-08	24.100	24.100	23.900	23.950	19.795	254,000
2022-04-07	24.200	24.300	23.750	23.850	19.712	401,000
2022-04-06	23.850	24.200	23.800	24.050	19.878	300,000
2022-04-01	23.300	23.750	23.300	23.750	19.630	221,000
2022-03-31	23.300	23.350	23.150	23.300	19.258	184,000
2022-03-30	23.000	23.300	22.950	23.150	19.134	150,000
2022-03-29	23.150	23.400	22.800	22.950	18.968	153,000
2022-03-28	23.900	23.900	22.250	23.000	19.010	331,000
2022-03-25	21.800	21.850	21.650	21.850	18.059	6,000
2022-03-24	21.700	21.900	21.700	21.750	17.977	3,000
2022-03-23	21.800	22.000	21.800	21.900	18.101	4,000
2022-03-22	21.900	21.900	21.600	21.900	18.101	9,000
2022-03-21	21.650	21.800	21.650	21.800	18.018	35,000
2022-03-18	21.600	21.650	21.550	21.650	17.894	21,000
2022-03-17	21.500	21.500	21.450	21.500	17.770	5,000
2022-03-16	21.500	21.600	20.600	21.400	17.687	97,000
2022-03-15	21.400	21.550	21.400	21.550	17.811	11,000
2022-03-14	21.350	21.550	21.350	21.550	17.811	10,000
2022-03-11	21.400	21.500	21.100	21.500	17.770	10,000
2022-03-10	21.500	21.500	21.100	21.400	17.687	10,000
2022-03-09	21.500	21.500	21.300	21.300	17.605	13,000
2022-03-08	21.100	21.400	20.900	21.200	17.522	62,000
2022-03-07	21.900	21.900	21.300	21.300	17.605	30,000
2022-03-04	22.100	22.100	21.800	21.900	18.101	23,000
2022-03-03	22.300	22.300	22.000	22.200	18.348	10,000
2022-03-02	22.100	22.200	22.000	22.200	18.348	16,000
2022-03-01	22.300	22.300	21.950	22.000	18.183	42,000
2022-02-25	21.950	22.200	21.950	22.000	18.183	34,000
2022-02-24	22.400	22.400	21.800	22.200	18.348	45,000
2022-02-23	22.600	22.700	22.500	22.500	18.596	20,000
2022-02-22	22.400	22.450	22.400	22.450	18.555	26,000
2022-02-21	22.700	22.800	22.700	22.700	18.762	8,000
2022-02-18	22.600	22.600	22.600	22.600	18.679	2,000
2022-02-17	22.600	22.650	22.600	22.600	18.679	5,000
2022-02-16	22.900	22.900	22.550	22.600	18.679	10,000

← NewerPage 19 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.