Tachan Securities Co., Ltd. (TPEX:6020)
Taiwan · Delayed Price · Currency is TWD 19.25
+0.05 (0.26%)
Jan 22, 2026, 12:12 PM CST
Tachan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,213 |
| Jan 20, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.03% | 5,090 |
| Jan 19, 2026 | 19.45 | 19.45 | 19.30 | 19.40 | 19.40 | - | 15,001 |
| Jan 16, 2026 | 19.20 | 19.85 | 19.00 | 19.40 | 19.40 | 1.04% | 27,254 |
| Jan 15, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 6,069 |
| Jan 14, 2026 | 19.55 | 19.55 | 19.35 | 19.50 | 19.50 | -0.51% | 14,101 |
| Jan 13, 2026 | 19.50 | 20.00 | 19.50 | 19.60 | 19.60 | 1.03% | 31,001 |
| Jan 12, 2026 | 19.65 | 19.65 | 19.40 | 19.40 | 19.40 | -1.02% | 19,002 |
| Jan 9, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -1.01% | 25,001 |
| Jan 8, 2026 | 19.00 | 19.95 | 19.00 | 19.80 | 19.80 | 4.76% | 122,468 |
| Jan 7, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.27% | 9,790 |
| Jan 6, 2026 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | -0.79% | 9,490 |
| Jan 5, 2026 | 19.10 | 19.10 | 18.80 | 19.00 | 19.00 | -0.52% | 16,179 |
| Jan 2, 2026 | 19.55 | 19.55 | 19.05 | 19.10 | 19.10 | - | 5,000 |
| 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 |