Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.800	18.900	18.800	18.900	18.134	6,000
2025-01-22	18.800	18.850	18.800	18.850	18.086	2,000
2025-01-21	18.850	18.850	18.850	18.850	18.086	2,000
2025-01-20	18.800	18.800	18.800	18.800	18.038	3,000
2025-01-17	18.800	18.800	18.800	18.800	18.038	2,000
2025-01-16	18.750	18.750	18.750	18.750	17.990	1,000
2025-01-15	18.700	18.700	18.700	18.700	17.942	5,000
2025-01-14	18.600	19.000	18.600	19.000	18.230	9,000
2025-01-13	18.800	18.800	18.600	18.600	17.846	14,000
2025-01-10	18.800	18.800	18.700	18.800	18.038	12,000
2025-01-09	18.800	18.800	18.800	18.800	18.038	3,000
2025-01-08	18.800	18.800	18.800	18.800	18.038	4,000
2025-01-07	18.800	18.800	18.800	18.800	18.038	5,000
2025-01-06	18.800	18.800	18.800	18.800	18.038	2,000
2025-01-03	18.800	18.800	18.700	18.700	17.942	8,000
2025-01-02	18.800	18.800	18.800	18.800	18.038	2,000
2024-12-31	18.800	18.800	18.800	18.800	18.038	2,000
2024-12-30	18.800	18.800	18.800	18.800	18.038	1,000
2024-12-27	18.800	18.800	18.800	18.800	18.038	3,000
2024-12-26	18.800	18.800	18.800	18.800	18.038	1,000
2024-12-25	18.800	18.800	18.800	18.800	18.038	5,000
2024-12-24	18.800	18.800	18.800	18.800	18.038	2,000
2024-12-23	18.800	18.850	18.800	18.800	18.038	5,000
2024-12-20	18.800	18.800	18.700	18.700	17.942	6,000
2024-12-19	18.700	18.800	18.700	18.800	18.038	4,000
2024-12-18	18.800	18.800	18.800	18.800	18.038	2,000
2024-12-17	18.700	18.800	18.700	18.800	18.038	3,000
2024-12-16	18.700	18.800	18.700	18.700	17.942	9,000
2024-12-13	18.800	18.800	18.650	18.650	17.894	19,000
2024-12-12	19.000	19.000	18.850	18.850	18.086	15,000
2024-12-11	19.000	19.000	19.000	19.000	18.230	3,000
2024-12-10	19.000	19.000	19.000	19.000	18.230	5,000
2024-12-09	19.000	19.000	19.000	19.000	18.230	3,000
2024-12-06	19.100	19.100	19.100	19.100	18.326	1,000
2024-12-05	19.000	19.100	19.000	19.100	18.326	6,000
2024-12-04	19.000	19.050	19.000	19.050	18.278	7,000
2024-12-03	19.100	19.100	19.100	19.100	18.326	1,000
2024-12-02	19.100	19.100	19.100	19.100	18.326	1,000
2024-11-29	19.200	19.200	18.900	19.100	18.326	9,000
2024-11-28	19.100	19.100	19.050	19.050	18.278	5,000
2024-11-27	19.000	19.000	19.000	19.000	18.230	4,000
2024-11-26	19.100	19.100	19.100	19.100	18.326	1,000
2024-11-25	19.100	19.100	19.100	19.100	18.326	2,000
2024-11-22	19.000	19.100	18.900	19.100	18.326	8,000
2024-11-21	19.100	19.100	19.100	19.100	18.326	1,000
2024-11-20	19.100	19.100	19.100	19.100	18.326	0
2024-11-19	19.100	19.100	19.100	19.100	18.326	2,000
2024-11-18	19.000	19.000	19.000	19.000	18.230	1,000
2024-11-15	19.000	19.000	19.000	19.000	18.230	4,000
2024-11-14	19.000	19.050	19.000	19.050	18.278	4,000
2024-11-13	19.000	19.000	19.000	19.000	18.230	2,000
2024-11-12	19.050	19.050	19.000	19.000	18.230	7,000
2024-11-11	19.050	19.050	19.050	19.050	18.278	1,000
2024-11-08	19.150	19.150	19.100	19.100	18.326	8,000
2024-11-07	19.200	19.200	19.200	19.200	18.422	1,000
2024-11-06	19.250	19.250	19.050	19.050	18.278	7,000
2024-11-05	19.050	19.050	19.050	19.050	18.278	1,000
2024-11-04	19.100	19.100	19.100	19.100	18.326	1,000
2024-11-01	19.450	19.450	19.100	19.100	18.326	3,000
2024-10-30	19.050	19.050	19.050	19.050	18.278	2,000

← NewerPage 8 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.