Tachan Securities Co., Ltd. (TPEX:6020)
Taiwan · Delayed Price · Currency is TWD 18.85
+0.05 (0.27%)
Sep 4, 2025, 12:48 PM CST
Tachan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 2,100 |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,000 |
| Sep 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,001 |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 2,000 |
| Aug 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 5,066 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,449 |
| Aug 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,510 |
| Aug 26, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | - | 4,000 |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 2,000 |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,000 |
| Aug 21, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 8,000 |
| Aug 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,000 |
| Aug 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Aug 18, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 3,000 |
| Aug 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,144 |
| Aug 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Aug 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | 4,000 |
| Aug 12, 2025 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 0.53% | 2,021 |
| Aug 11, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 10,090 |
| Aug 8, 2025 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | - | 5,043 |
| Aug 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,560 |
| Aug 6, 2025 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | - | 9,000 |
| Aug 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,000 |
| Aug 4, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | 7,000 |
| Aug 1, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | 7,000 |
| Jul 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 2,001 |
| Jul 30, 2025 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 0.81% | 10,425 |
| Jul 29, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | 6,180 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 9,000 |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 2,000 |
| Jul 24, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% | 1,001 |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,032 |
| Jul 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 1,000 |
| Jul 21, 2025 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | - | 26,000 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 1,001 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | 12,180 |
| Jul 16, 2025 | 18.80 | 18.90 | 18.60 | 18.90 | 18.90 | - | 22,000 |
| Jul 15, 2025 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | - | 7,500 |
| Jul 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 2,150 |
| Jul 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 1,000 |
| Jul 10, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 12,000 |
| Jul 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,176 |
| Jul 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 2,000 |
| Jul 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,026 |
| Jul 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,000 |
| Jul 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 1,556 |
| Jul 2, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | - | 2,001 |
| Jul 1, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 3,100 |
| Jun 30, 2025 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | - | 15,699 |
| Jun 27, 2025 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | -0.27% | 3,108 |