Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.800	18.800	18.700	18.700	18.436	9,000
2025-07-25	18.800	18.800	18.800	18.800	18.534	2,000
2025-07-24	18.750	18.750	18.750	18.750	18.485	1,000
2025-07-23	18.700	18.700	18.700	18.700	18.436	1,031
2025-07-22	18.700	18.700	18.700	18.700	18.436	1,000
2025-07-21	18.800	18.800	18.600	18.800	18.534	26,000
2025-07-18	18.800	18.800	18.800	18.800	18.534	1,000
2025-07-17	18.800	18.800	18.700	18.700	18.436	12,001
2025-07-16	18.800	18.900	18.600	18.900	18.633	22,000
2025-07-15	18.800	19.000	18.800	18.900	18.633	7,000
2025-07-14	18.900	18.900	18.900	18.900	18.633	2,000
2025-07-11	18.950	18.950	18.950	18.950	18.682	1,000
2025-07-10	18.800	18.900	18.800	18.900	18.633	12,000
2025-07-09	18.800	18.800	18.800	18.800	18.534	2,176
2025-07-08	18.800	18.800	18.800	18.800	18.534	2,000
2025-07-07	18.900	18.900	18.900	18.900	18.633	1,000
2025-07-04	18.900	18.900	18.900	18.900	18.633	2,000
2025-07-03	18.900	18.900	18.900	18.900	18.633	1,556
2025-07-02	18.800	18.850	18.800	18.850	18.584	2,000
2025-07-01	18.800	18.850	18.800	18.850	18.584	3,000
2025-06-30	18.800	18.800	18.600	18.800	18.534	15,000
2025-06-27	18.850	18.850	18.800	18.800	18.534	3,108
2025-06-26	18.800	18.850	18.800	18.850	18.584	11,000
2025-06-25	18.800	18.800	18.800	18.800	18.534	7,000
2025-06-24	18.800	18.800	18.800	18.800	18.534	2,360
2025-06-23	18.700	18.700	18.700	18.700	18.436	1,000
2025-06-20	18.800	18.800	18.800	18.800	18.534	2,000
2025-06-19	18.800	18.800	18.800	18.800	18.534	2,260
2025-06-18	18.900	18.900	18.900	18.900	18.633	1,000
2025-06-17	18.900	18.900	18.900	18.900	18.633	1,000
2025-06-16	18.700	18.700	18.600	18.700	18.436	8,000
2025-06-13	18.800	18.800	18.700	18.700	18.436	11,000
2025-06-12	18.800	18.800	18.800	18.800	18.534	2,000
2025-06-11	18.800	18.800	18.800	18.800	18.534	7,000
2025-06-10	18.800	18.800	18.800	18.800	18.534	2,000
2025-06-09	18.800	18.800	18.700	18.700	18.436	4,000
2025-06-06	18.800	18.800	18.700	18.700	18.436	5,000
2025-06-05	18.800	18.800	18.800	18.800	18.534	4,000
2025-06-04	19.000	19.000	18.800	18.800	18.534	9,000
2025-06-03	19.000	19.000	18.900	18.900	18.633	4,000
2025-06-02	19.000	19.000	19.000	19.000	18.732	2,000
2025-05-29	19.000	19.000	19.000	19.000	18.732	2,000
2025-05-28	19.000	19.100	18.900	19.000	18.732	8,000
2025-05-27	19.000	19.000	18.800	18.900	18.633	6,000
2025-05-26	18.800	18.800	18.800	18.800	18.534	4,000
2025-05-23	19.000	19.000	18.900	18.900	18.633	2,000
2025-05-22	18.800	18.800	18.700	18.800	18.534	11,030
2025-05-21	18.800	18.900	18.700	18.900	18.633	12,000
2025-05-20	18.750	19.000	18.750	18.800	18.534	6,000
2025-05-19	18.900	18.900	18.650	18.650	18.387	20,000
2025-05-16	19.000	19.100	18.900	18.900	18.633	7,000
2025-05-15	19.100	19.100	19.000	19.000	18.732	3,000
2025-05-14	19.000	19.100	18.900	19.000	18.732	10,112
2025-05-13	19.000	19.100	18.900	18.950	18.682	10,000
2025-05-12	19.000	19.000	18.900	18.900	18.633	2,096
2025-05-09	19.050	19.050	19.050	19.050	18.781	2,002
2025-05-08	19.000	19.000	18.900	18.900	18.633	7,000
2025-05-07	18.800	18.800	18.800	18.800	18.534	2,000
2025-05-06	18.800	18.800	18.800	18.800	18.534	1,000
2025-05-05	18.900	18.900	18.700	18.800	18.534	10,000

← NewerPage 6 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.