Tachan Securities Co., Ltd. (TPEX:6020)
Taiwan · Delayed Price · Currency is TWD 19.10
+0.10 (0.53%)
At close: Dec 31, 2025
Tachan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.80 | 20.80 | 18.90 | 19.10 | 19.10 | 0.53% | 54,036 |
| Dec 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,200 |
| Dec 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5,000 |
| Dec 26, 2025 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | - | 7,000 |
| Dec 24, 2025 | 18.80 | 20.20 | 18.80 | 19.00 | 19.00 | 1.06% | 25,000 |
| Dec 23, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - | 6,000 |
| Dec 22, 2025 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | - | 14,206 |
| Dec 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.80% | 1,000 |
| Dec 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 3,069 |
| Dec 17, 2025 | 18.60 | 18.65 | 18.60 | 18.65 | 18.65 | -0.80% | 4,070 |
| Dec 16, 2025 | 18.60 | 18.80 | 18.40 | 18.80 | 18.80 | 0.80% | 20,200 |
| Dec 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.80% | 1,096 |
| Dec 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 2,000 |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.80% | 2,001 |
| Dec 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | 1,257 |
| Dec 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,257 |
| Dec 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,000 |
| Dec 5, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - | 3,000 |
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,552 |
| Dec 3, 2025 | 18.60 | 18.95 | 18.55 | 18.80 | 18.80 | 1.35% | 7,000 |
| Dec 2, 2025 | 18.55 | 18.55 | 18.50 | 18.55 | 18.55 | - | 12,228 |
| Dec 1, 2025 | 18.60 | 18.70 | 18.50 | 18.55 | 18.55 | -0.27% | 14,228 |
| Nov 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | 1,061 |
| Nov 27, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | 0.82% | 7,011 |
| Nov 26, 2025 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | 0.55% | 5,000 |
| Nov 25, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | - | 8,201 |
| Nov 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 3,000 |
| Nov 21, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 11,002 |
| Nov 20, 2025 | 18.40 | 18.80 | 18.40 | 18.40 | 18.40 | - | 3,002 |
| Nov 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 7,000 |
| Nov 18, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 29,000 |
| Nov 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 4,000 |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,000 |
| Nov 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 2,000 |
| Nov 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 1,049 |
| Nov 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | 1,001 |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,000 |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,375 |
| Nov 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 4,375 |
| Nov 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 4,000 |
| Nov 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,000 |
| Nov 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,000 |
| Oct 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 3,085 |
| Oct 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Oct 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2,025 |
| Oct 28, 2025 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | - | 4,000 |
| Oct 27, 2025 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -0.26% | 3,000 |
| Oct 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,000 |
| Oct 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 1,000 |
| Oct 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 1,175 |