Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	22.600	22.600	22.550	22.550	18.638	2,000
2022-02-14	22.400	22.500	22.200	22.500	18.596	16,000
2022-02-11	22.600	22.650	22.400	22.650	18.720	11,000
2022-02-10	22.700	22.900	22.300	22.650	18.720	75,000
2022-02-09	22.700	22.900	22.700	22.750	18.803	12,000
2022-02-08	22.900	22.900	22.750	22.750	18.803	2,000
2022-02-07	22.750	22.950	22.750	22.750	18.803	7,000
2022-01-26	22.000	22.400	22.000	22.400	18.514	57,000
2022-01-25	22.600	22.600	21.950	21.950	18.142	29,000
2022-01-24	22.300	22.600	21.900	22.400	18.514	53,000
2022-01-21	22.950	22.950	22.500	22.500	18.596	73,000
2022-01-20	23.000	23.100	22.900	23.000	19.010	18,000
2022-01-19	22.900	23.000	22.700	23.000	19.010	19,000
2022-01-18	23.200	23.200	23.000	23.050	19.051	3,000
2022-01-17	23.200	23.200	23.000	23.200	19.175	22,000
2022-01-14	23.300	23.300	22.900	23.150	19.134	26,000
2022-01-13	23.400	23.550	23.400	23.550	19.464	7,000
2022-01-12	23.100	23.450	23.000	23.350	19.299	17,000
2022-01-11	23.100	23.300	22.800	23.300	19.258	56,000
2022-01-10	23.850	23.850	22.850	23.100	19.092	38,000
2022-01-07	23.350	23.350	22.800	22.850	18.886	39,000
2022-01-06	23.500	23.700	23.200	23.300	19.258	31,000
2022-01-05	23.550	23.550	23.100	23.400	19.340	18,000
2022-01-04	23.600	23.600	23.100	23.200	19.175	19,000
2022-01-03	23.550	23.900	23.450	23.600	19.506	29,000
2021-12-30	23.550	23.550	23.350	23.550	19.464	37,000
2021-12-29	23.600	23.600	23.100	23.450	19.382	49,000
2021-12-28	23.800	23.900	23.200	23.400	19.340	43,000
2021-12-27	23.000	24.000	22.900	23.400	19.340	206,000
2021-12-24	23.000	23.300	22.800	23.000	19.010	21,000
2021-12-23	22.800	23.500	22.800	22.900	18.927	75,000
2021-12-22	22.850	22.950	22.650	22.750	18.803	45,000
2021-12-21	22.900	22.900	22.500	22.750	18.803	23,000
2021-12-20	22.800	22.800	22.800	22.800	18.844	3,000
2021-12-17	23.000	23.000	22.650	22.650	18.720	18,000
2021-12-16	23.200	23.300	23.000	23.000	19.010	12,000
2021-12-15	23.000	23.000	22.800	23.000	19.010	7,000
2021-12-14	23.000	23.200	22.800	23.000	19.010	19,000
2021-12-13	23.100	23.400	23.000	23.200	19.175	12,000
2021-12-10	23.750	23.750	23.000	23.300	19.258	14,000
2021-12-09	23.300	23.300	23.050	23.300	19.258	30,000
2021-12-08	23.900	23.900	23.000	23.200	19.175	98,000
2021-12-07	23.100	24.150	23.000	23.400	19.340	63,000
2021-12-06	22.000	22.400	22.000	22.400	18.514	31,000
2021-12-03	22.100	22.100	22.000	22.000	18.183	8,000
2021-12-02	22.100	22.300	22.000	22.000	18.183	6,000
2021-12-01	22.100	22.200	22.000	22.200	18.348	7,000
2021-11-30	22.400	22.400	22.000	22.000	18.183	6,000
2021-11-29	22.400	22.400	21.800	21.900	18.101	19,000
2021-11-26	22.600	22.600	22.000	22.050	18.224	34,000
2021-11-25	22.700	22.700	22.600	22.600	18.679	14,000
2021-11-24	22.700	22.700	22.600	22.600	18.679	6,000
2021-11-23	22.600	22.600	22.400	22.550	18.638	26,000
2021-11-22	22.800	22.800	22.650	22.650	18.720	23,000
2021-11-19	22.700	23.350	22.700	22.750	18.803	44,000
2021-11-18	22.400	22.600	22.400	22.500	18.596	48,000
2021-11-17	22.200	22.300	22.200	22.300	18.431	31,000
2021-11-16	22.100	22.300	22.100	22.100	18.266	7,000
2021-11-15	22.200	22.200	22.100	22.100	18.266	9,000
2021-11-12	22.200	22.200	22.100	22.100	18.266	6,000

← NewerPage 20 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.