Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.000	19.000	18.900	18.900	18.633	4,000
2025-04-30	18.700	18.700	18.700	18.700	18.436	2,000
2025-04-29	19.100	19.100	18.600	18.700	18.436	48,000
2025-04-28	19.200	19.200	19.000	19.000	18.732	9,000
2025-04-25	18.600	19.000	18.600	19.000	18.732	264,250
2025-04-24	18.600	18.600	18.500	18.600	18.337	4,000
2025-04-23	18.600	18.800	18.500	18.600	18.337	8,000
2025-04-22	18.400	18.400	18.400	18.400	18.140	2,000
2025-04-21	18.500	18.500	18.500	18.500	18.239	3,000
2025-04-18	18.600	18.600	18.500	18.500	18.239	5,000
2025-04-17	18.600	18.850	18.600	18.600	18.337	4,000
2025-04-16	18.600	18.800	18.000	18.600	18.337	71,000
2025-04-15	18.600	18.600	18.600	18.600	18.337	2,050
2025-04-14	18.650	18.650	18.600	18.600	18.337	4,000
2025-04-11	18.600	18.600	18.400	18.600	18.337	8,000
2025-04-10	18.800	18.900	18.600	18.600	18.337	47,000
2025-04-09	17.800	17.800	17.200	17.200	16.957	19,000
2025-04-08	17.700	17.800	17.700	17.800	17.549	5,000
2025-04-07	18.050	18.050	17.150	17.950	17.696	85,000
2025-04-02	18.950	19.100	18.950	19.050	18.781	7,000
2025-04-01	18.900	19.100	18.900	19.000	18.732	8,000
2025-03-31	18.700	18.750	18.500	18.600	18.337	17,000
2025-03-28	18.900	18.900	18.700	18.800	18.534	26,100
2025-03-27	18.800	19.000	18.700	18.950	18.682	58,297
2025-03-26	18.900	19.000	18.900	19.000	18.230	8,000
2025-03-25	19.000	19.000	18.950	18.950	18.182	5,000
2025-03-24	18.950	18.950	18.950	18.950	18.182	2,000
2025-03-21	18.900	18.900	18.900	18.900	18.134	8,010
2025-03-20	18.900	19.400	18.900	18.900	18.134	11,000
2025-03-19	18.900	18.900	18.900	18.900	18.134	5,000
2025-03-18	18.900	19.000	18.900	19.000	18.230	17,000
2025-03-17	18.900	19.000	18.800	19.000	18.230	14,000
2025-03-14	18.900	19.050	18.800	18.800	18.038	14,000
2025-03-13	18.900	18.900	18.700	18.700	17.942	6,000
2025-03-12	18.850	18.850	18.850	18.850	18.086	2,001
2025-03-11	18.800	18.800	18.800	18.800	18.038	2,000
2025-03-10	18.850	18.850	18.850	18.850	18.086	3,000
2025-03-07	18.900	18.900	18.900	18.900	18.134	2,000
2025-03-06	18.900	18.900	18.900	18.900	18.134	2,000
2025-03-05	18.950	18.950	18.950	18.950	18.182	2,000
2025-03-04	18.900	18.900	18.900	18.900	18.134	3,000
2025-03-03	18.800	18.800	18.750	18.800	18.038	11,000
2025-02-27	19.000	19.000	18.850	18.850	18.086	17,000
2025-02-26	19.000	19.000	19.000	19.000	18.230	3,000
2025-02-25	18.950	19.000	18.900	19.000	18.230	15,000
2025-02-24	19.000	19.000	19.000	19.000	18.230	1,000
2025-02-21	19.000	19.000	19.000	19.000	18.230	2,027
2025-02-20	19.000	19.000	19.000	19.000	18.230	4,000
2025-02-19	19.000	19.000	19.000	19.000	18.230	2,000
2025-02-18	19.150	19.150	18.900	19.000	18.230	27,000
2025-02-17	19.200	19.200	19.200	19.200	18.422	3,000
2025-02-14	19.100	19.150	19.100	19.150	18.374	3,000
2025-02-13	19.000	19.100	19.000	19.100	18.326	7,000
2025-02-12	19.000	19.000	18.900	19.000	18.230	10,000
2025-02-11	19.000	19.000	19.000	19.000	18.230	2,000
2025-02-10	19.000	19.100	19.000	19.100	18.326	9,000
2025-02-07	19.050	19.050	19.050	19.050	18.278	2,000
2025-02-06	19.000	19.000	19.000	19.000	18.230	2,000
2025-02-05	19.000	19.000	19.000	19.000	18.230	2,000
2025-02-04	19.000	19.000	18.950	18.950	18.182	12,000

← NewerPage 7 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.