Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.450	19.450	19.300	19.400	19.126	15,001
2026-01-16	19.200	19.850	19.000	19.400	19.126	27,000
2026-01-15	19.400	19.400	19.200	19.200	18.929	6,000
2026-01-14	19.550	19.550	19.350	19.500	19.225	14,000
2026-01-13	19.500	20.000	19.500	19.600	19.323	31,000
2026-01-12	19.650	19.650	19.400	19.400	19.126	19,001
2026-01-09	19.900	19.900	19.600	19.600	19.323	25,000
2026-01-08	19.000	19.950	19.000	19.800	19.520	122,000
2026-01-07	18.800	18.900	18.800	18.900	18.633	8,000
2026-01-06	18.800	18.850	18.800	18.850	18.584	9,400
2026-01-05	19.100	19.100	18.800	19.000	18.732	15,924
2026-01-02	19.550	19.550	19.050	19.100	18.830	5,000
2025-12-31	20.800	20.800	18.900	19.100	18.830	54,001
2025-12-30	19.000	19.000	19.000	19.000	18.732	1,200
2025-12-29	19.000	19.000	19.000	19.000	18.732	5,000
2025-12-26	18.800	19.200	18.800	19.000	18.732	7,000
2025-12-24	18.800	20.200	18.800	19.000	18.732	25,000
2025-12-23	18.600	18.800	18.600	18.800	18.534	6,000
2025-12-22	18.750	18.800	18.750	18.800	18.534	14,206
2025-12-19	18.800	18.800	18.800	18.800	18.534	1,000
2025-12-18	18.650	18.650	18.650	18.650	18.387	3,068
2025-12-17	18.600	18.650	18.600	18.650	18.387	4,000
2025-12-16	18.600	18.800	18.400	18.800	18.534	20,200
2025-12-15	18.650	18.650	18.650	18.650	18.387	1,000
2025-12-12	18.800	18.800	18.800	18.800	18.534	2,000
2025-12-11	18.700	18.700	18.700	18.700	18.436	2,001
2025-12-10	18.850	18.850	18.850	18.850	18.584	1,000
2025-12-09	18.800	18.800	18.800	18.800	18.534	1,000
2025-12-08	18.800	18.800	18.800	18.800	18.534	1,000
2025-12-05	18.600	18.800	18.600	18.800	18.534	3,000
2025-12-04	18.800	18.800	18.800	18.800	18.534	1,523
2025-12-03	18.600	18.950	18.550	18.800	18.534	6,000
2025-12-02	18.550	18.550	18.500	18.550	18.288	11,000
2025-12-01	18.600	18.700	18.500	18.550	18.288	14,000
2025-11-28	18.600	18.600	18.600	18.600	18.337	1,061
2025-11-27	18.500	18.550	18.500	18.550	18.288	7,000
2025-11-26	18.400	18.500	18.400	18.400	18.140	5,000
2025-11-25	18.400	18.400	18.200	18.300	18.042	8,000
2025-11-24	18.300	18.300	18.300	18.300	18.042	3,000
2025-11-21	18.400	18.400	18.200	18.200	17.943	11,000
2025-11-20	18.400	18.800	18.400	18.400	18.140	3,000
2025-11-19	18.400	18.400	18.400	18.400	18.140	7,000
2025-11-18	18.700	18.700	18.400	18.400	18.140	29,000
2025-11-17	18.800	18.800	18.700	18.700	18.436	4,000
2025-11-14	18.800	18.800	18.800	18.800	18.534	2,000
2025-11-13	18.850	18.850	18.850	18.850	18.584	2,000
2025-11-12	18.900	18.900	18.900	18.900	18.633	1,000
2025-11-11	18.850	18.850	18.850	18.850	18.584	1,001
2025-11-10	18.800	18.800	18.800	18.800	18.534	1,000
2025-11-07	18.800	18.800	18.800	18.800	18.534	1,000
2025-11-06	18.800	18.800	18.800	18.800	18.534	4,000
2025-11-05	18.800	18.800	18.800	18.800	18.534	4,000
2025-11-04	18.800	18.800	18.800	18.800	18.534	2,000
2025-11-03	18.800	18.800	18.800	18.800	18.534	1,000
2025-10-31	18.800	18.800	18.800	18.800	18.534	3,085
2025-10-30	18.850	18.850	18.850	18.850	18.584	1,000
2025-10-29	18.850	18.850	18.850	18.850	18.584	2,000
2025-10-28	18.900	18.900	18.850	18.850	18.584	4,000
2025-10-27	18.900	18.900	18.850	18.850	18.584	3,000
2025-10-23	18.900	18.900	18.900	18.900	18.633	1,000

← NewerPage 4 of 5 · 243 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.