Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.200	19.200	19.000	19.200	19.200	12,000
2026-04-24	19.200	19.250	19.200	19.250	19.250	9,000
2026-04-23	19.200	19.200	19.200	19.200	19.200	2,000
2026-04-22	19.200	19.300	19.000	19.300	19.300	46,200
2026-04-21	19.300	19.300	19.000	19.200	19.200	35,100
2026-04-20	19.100	19.200	18.800	19.200	19.200	81,480
2026-04-17	19.200	19.200	19.100	19.150	19.150	7,000
2026-04-16	19.300	19.300	19.150	19.150	19.150	7,000
2026-04-15	19.400	19.400	19.200	19.200	19.200	5,000
2026-04-14	19.400	19.400	19.300	19.300	19.300	5,000
2026-04-13	19.400	19.400	19.200	19.200	19.200	7,850
2026-04-10	19.400	19.450	19.400	19.450	19.450	5,000
2026-04-09	19.400	19.400	19.400	19.400	19.400	3,000
2026-04-08	19.500	19.500	19.400	19.400	19.400	6,000
2026-04-07	19.500	19.500	19.400	19.400	19.400	4,000
2026-04-02	19.600	19.650	19.500	19.500	19.500	9,000
2026-04-01	19.500	19.500	19.500	19.500	19.500	6,300
2026-03-31	19.500	19.500	19.450	19.450	19.450	20,000
2026-03-30	19.400	19.450	19.200	19.450	19.450	7,000
2026-03-27	19.400	19.450	19.300	19.450	19.450	10,000
2026-03-26	19.400	19.700	19.300	19.400	19.400	57,010
2026-03-25	19.300	19.300	19.300	19.300	19.027	16,000
2026-03-24	19.250	19.250	19.100	19.100	18.830	7,000
2026-03-23	19.200	19.300	19.100	19.100	18.830	13,015
2026-03-20	19.400	19.500	19.200	19.500	19.225	6,010
2026-03-19	19.400	19.450	19.100	19.400	19.126	23,000
2026-03-18	19.500	19.500	19.500	19.500	19.225	6,000
2026-03-17	19.100	19.600	18.900	19.500	19.225	212,000
2026-03-16	19.100	19.100	19.050	19.050	18.781	10,000
2026-03-13	19.100	19.200	19.100	19.200	18.929	8,000
2026-03-12	19.150	19.150	19.100	19.100	18.830	3,002
2026-03-11	19.250	19.300	19.150	19.150	18.879	4,000
2026-03-10	19.300	19.300	19.100	19.100	18.830	4,000
2026-03-09	19.100	19.350	19.000	19.000	18.732	9,000
2026-03-06	19.250	19.250	19.250	19.250	18.978	2,000
2026-03-05	19.200	19.250	19.200	19.250	18.978	8,000
2026-03-04	19.100	19.100	19.100	19.100	18.830	19,000
2026-03-03	19.350	19.350	19.100	19.100	18.830	6,040
2026-03-02	19.500	19.700	19.500	19.500	19.225	19,000
2026-02-26	19.300	19.450	19.300	19.450	19.175	7,000
2026-02-25	19.200	19.400	19.200	19.250	18.978	10,255
2026-02-24	19.100	19.200	19.100	19.200	18.929	6,006
2026-02-23	19.250	19.250	19.200	19.200	18.929	10,000
2026-02-11	19.100	19.200	19.000	19.200	18.929	14,085
2026-02-10	19.200	19.250	19.200	19.200	18.929	5,000
2026-02-09	19.100	19.200	19.000	19.200	18.929	8,000
2026-02-06	19.300	19.300	18.800	18.950	18.682	44,000
2026-02-05	19.250	19.300	19.000	19.000	18.732	27,000
2026-02-04	19.250	19.250	19.000	19.200	18.929	14,000
2026-02-03	19.250	19.250	19.200	19.250	18.978	4,007
2026-02-02	19.250	19.400	19.250	19.250	18.978	9,000
2026-01-30	19.500	19.500	19.200	19.250	18.978	16,000
2026-01-29	19.700	20.500	19.450	19.750	19.471	159,165
2026-01-28	19.250	19.500	19.250	19.450	19.175	12,000
2026-01-27	19.200	19.200	19.100	19.100	18.830	10,000
2026-01-26	19.200	19.200	19.200	19.200	18.929	15,696
2026-01-23	19.200	19.200	19.100	19.200	18.929	10,000
2026-01-22	19.250	19.250	19.200	19.200	18.929	8,000
2026-01-21	19.200	19.200	19.200	19.200	18.929	1,000
2026-01-20	19.300	19.300	19.200	19.200	18.929	5,000

← NewerPage 3 of 21 · 1,219 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.