Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.700	22.100	21.700	21.800	21.800	31,000
2026-07-20	21.700	21.750	21.300	21.750	21.750	43,000
2026-07-17	21.600	21.750	21.450	21.750	21.750	7,000
2026-07-16	21.400	22.550	21.350	21.750	21.750	34,000
2026-07-15	21.700	21.700	21.350	21.600	21.600	76,000
2026-07-14	22.000	22.000	21.300	21.600	21.600	67,000
2026-07-13	22.500	22.500	21.850	22.150	22.150	143,000
2026-07-10	22.400	22.400	22.400	22.400	22.400	0
2026-07-09	22.600	22.750	22.400	22.400	22.400	39,000
2026-07-08	22.950	23.000	22.500	22.650	22.650	40,001
2026-07-07	23.000	23.050	22.500	22.700	22.700	44,000
2026-07-06	22.850	23.150	22.800	22.950	22.950	81,000
2026-07-03	22.550	22.850	22.500	22.850	22.850	91,090
2026-07-02	22.500	22.600	22.400	22.600	22.600	38,000
2026-07-01	22.700	22.800	22.300	22.600	22.600	105,000
2026-06-30	22.500	22.650	22.300	22.650	22.650	33,000
2026-06-29	22.300	22.500	22.050	22.300	22.300	36,003
2026-06-26	22.700	22.700	22.000	22.300	22.300	68,000
2026-06-25	22.850	22.850	22.700	22.700	22.700	31,000
2026-06-24	22.800	22.900	22.450	22.700	22.700	31,022
2026-06-23	23.050	23.300	22.500	22.800	22.800	77,000
2026-06-22	23.000	23.000	22.800	22.900	22.900	115,000
2026-06-18	22.850	22.950	22.750	22.800	22.800	58,025
2026-06-17	22.600	23.050	22.500	22.750	22.750	88,000
2026-06-16	23.100	23.150	22.650	22.800	22.800	82,150
2026-06-15	23.100	23.600	22.800	22.800	22.800	344,002
2026-06-12	22.300	22.900	22.200	22.800	22.800	270,150
2026-06-11	21.500	22.200	21.300	21.900	21.900	130,003
2026-06-10	22.500	22.500	21.500	21.650	21.650	182,001
2026-06-09	23.050	23.100	22.150	22.500	22.500	209,501
2026-06-08	23.500	23.500	22.600	22.800	22.800	339,000
2026-06-05	25.850	25.850	24.400	25.100	25.100	468,000
2026-06-04	25.700	25.700	24.750	25.250	25.250	583,000
2026-06-03	24.300	26.150	24.250	25.700	25.700	1,747,300
2026-06-02	24.050	24.750	23.550	23.800	23.800	235,699
2026-06-01	24.150	24.400	24.050	24.100	24.100	121,042
2026-05-29	23.950	24.100	23.600	24.100	24.100	179,351
2026-05-28	23.800	24.200	23.000	23.350	23.350	145,000
2026-05-27	22.400	24.100	22.400	23.500	23.500	307,000
2026-05-26	22.250	22.400	22.000	22.200	22.200	37,010
2026-05-25	21.500	22.400	21.500	22.300	22.300	53,000
2026-05-22	21.200	21.600	21.150	21.250	21.250	28,000
2026-05-21	21.500	21.500	21.000	21.400	21.400	24,000
2026-05-20	21.300	21.300	20.800	21.100	21.100	11,000
2026-05-19	21.400	21.400	20.850	21.300	21.300	20,000
2026-05-18	20.800	21.300	20.600	21.300	21.300	41,000
2026-05-15	21.600	21.600	20.900	21.000	21.000	64,000
2026-05-14	22.000	22.100	21.100	21.500	21.500	142,000
2026-05-13	22.400	22.400	21.800	22.000	22.000	141,085
2026-05-12	24.350	25.050	22.250	22.950	22.950	443,010
2026-05-11	21.450	23.450	21.000	23.450	23.450	816,183
2026-05-08	21.000	21.350	20.900	21.350	21.350	827,285
2026-05-07	19.300	19.700	19.300	19.450	19.450	33,290
2026-05-06	19.200	19.500	19.000	19.200	19.200	28,001
2026-05-05	19.100	19.250	19.100	19.200	19.200	17,000
2026-05-04	19.300	19.400	19.100	19.100	19.100	38,000
2026-04-30	19.100	19.250	19.000	19.250	19.250	21,085
2026-04-29	19.200	19.200	19.200	19.200	19.200	3,000
2026-04-28	19.200	19.200	19.100	19.200	19.200	10,000
2026-04-27	19.200	19.200	19.000	19.200	19.200	12,000

← NewerPage 2 of 5 · 242 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.