Tachan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.000	19.600	19.000	19.050	18.278	17,000
2024-10-28	19.050	19.050	19.050	19.050	18.278	2,000
2024-10-25	19.050	19.050	19.050	19.050	18.278	2,000
2024-10-24	19.100	19.100	19.050	19.050	18.278	10,000
2024-10-23	19.100	19.100	19.100	19.100	18.326	2,000
2024-10-22	19.100	19.100	19.100	19.100	18.326	7,000
2024-10-21	19.100	19.100	19.100	19.100	18.326	4,000
2024-10-18	19.100	19.100	19.100	19.100	18.326	1,000
2024-10-17	19.100	19.100	19.100	19.100	18.326	2,000
2024-10-16	19.150	19.150	19.100	19.100	18.326	6,000
2024-10-15	19.250	19.250	19.100	19.100	18.326	3,000
2024-10-14	19.100	19.200	19.100	19.200	18.422	8,000
2024-10-11	19.150	19.150	19.150	19.150	18.374	2,000
2024-10-09	19.150	19.150	19.150	19.150	18.374	1,000
2024-10-08	19.150	19.150	19.150	19.150	18.374	1,000
2024-10-07	19.150	19.150	19.150	19.150	18.374	2,000
2024-10-04	19.100	19.150	19.100	19.150	18.374	7,000
2024-10-01	19.150	19.300	19.150	19.150	18.374	33,000
2024-09-30	19.100	19.100	19.100	19.100	18.326	2,000
2024-09-27	19.100	19.100	19.100	19.100	18.326	2,000
2024-09-26	19.200	19.200	19.000	19.050	18.278	14,000
2024-09-25	19.200	19.200	19.200	19.200	18.422	1,000
2024-09-24	19.200	19.200	19.200	19.200	18.422	1,000
2024-09-23	19.250	19.250	19.200	19.200	18.422	3,000
2024-09-20	19.200	19.200	19.200	19.200	18.422	2,000
2024-09-19	19.000	19.200	19.000	19.200	18.422	10,000
2024-09-18	19.000	19.100	19.000	19.100	18.326	6,000
2024-09-16	19.000	19.050	19.000	19.050	18.278	6,000
2024-09-13	19.100	19.200	19.000	19.200	18.422	7,000
2024-09-12	19.200	19.200	19.050	19.050	18.278	7,000
2024-09-11	19.000	19.050	19.000	19.000	18.230	7,000
2024-09-10	19.250	19.250	19.000	19.000	18.230	15,000
2024-09-09	19.000	19.200	19.000	19.050	18.278	9,000
2024-09-06	19.100	19.200	19.050	19.200	18.422	9,000
2024-09-05	19.100	19.200	19.000	19.200	18.422	7,000
2024-09-04	19.200	19.200	19.050	19.050	18.278	3,000
2024-09-03	19.400	19.400	19.400	19.400	18.614	2,000
2024-09-02	19.500	19.500	19.400	19.400	18.614	3,000
2024-08-30	19.400	19.500	19.400	19.500	18.710	5,000
2024-08-29	19.100	19.600	19.100	19.600	18.806	114,000
2024-08-28	19.100	19.100	19.100	19.100	18.326	4,000
2024-08-27	19.200	19.200	19.000	19.000	18.230	8,000
2024-08-26	19.150	19.200	19.100	19.100	18.326	4,000
2024-08-23	19.100	19.100	18.900	19.100	18.326	14,000
2024-08-22	19.050	19.050	19.000	19.050	18.278	12,000
2024-08-21	19.100	19.100	19.050	19.050	18.278	6,000
2024-08-20	19.050	19.050	19.050	19.050	18.278	2,000
2024-08-19	19.050	19.050	18.900	19.000	18.230	17,000
2024-08-16	19.150	19.200	19.050	19.050	18.278	7,000
2024-08-15	19.100	19.100	19.000	19.000	18.230	12,000
2024-08-14	19.100	19.100	18.850	19.100	18.326	52,000
2024-08-13	19.000	19.000	19.000	19.000	18.230	1,000
2024-08-12	19.100	19.100	19.100	19.100	18.326	1,000
2024-08-09	19.000	19.000	19.000	19.000	18.230	8,000
2024-08-08	18.900	19.000	18.700	18.950	18.182	10,000
2024-08-07	19.000	19.050	18.800	19.050	18.278	14,000
2024-08-06	18.800	18.900	18.400	18.900	18.134	25,000
2024-08-05	19.000	19.000	18.800	18.800	18.038	17,000
2024-08-02	19.200	19.250	19.100	19.100	18.326	5,000
2024-08-01	19.300	19.300	19.300	19.300	18.518	2,000

← NewerPage 9 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.