Tachan Securities Co., Ltd. (TPEX:6020)
Taiwan · Delayed Price · Currency is TWD 20.30
-0.10 (-0.49%)
Oct 30, 2026, 1:30 PM CST
Tachan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 14,114 |
| Oct 29, 2026 | 20.60 | 20.60 | 20.15 | 20.40 | 20.40 | - | 55,626 |
| Oct 28, 2026 | 20.55 | 20.55 | 20.35 | 20.40 | 20.40 | - | 13,000 |
| Oct 27, 2026 | 20.95 | 20.95 | 20.40 | 20.40 | 20.40 | -0.97% | 18,000 |
| Oct 22, 2026 | 20.90 | 21.00 | 20.40 | 20.60 | 20.60 | -1.44% | 23,000 |
| Oct 21, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 2.20% | 9,000 |
| Oct 20, 2026 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | -0.73% | 13,051 |
| Oct 19, 2026 | 21.00 | 21.30 | 20.60 | 20.60 | 20.60 | -2.37% | 55,104 |
| Oct 16, 2026 | 20.55 | 22.50 | 20.55 | 21.10 | 21.10 | 2.43% | 179,003 |
| Oct 15, 2026 | 20.80 | 20.80 | 20.45 | 20.60 | 20.60 | -1.20% | 13,085 |
| Oct 14, 2026 | 20.60 | 21.40 | 20.60 | 20.85 | 20.85 | 1.21% | 33,000 |
| Oct 13, 2026 | 20.60 | 20.60 | 20.45 | 20.60 | 20.60 | - | 8,101 |
| Oct 12, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 0.49% | 21,199 |
| Oct 8, 2026 | 20.60 | 20.75 | 20.50 | 20.50 | 20.50 | -0.73% | 5,001 |
| Oct 7, 2026 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.49% | 6,344 |
| Oct 6, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | -0.24% | 6,157 |
| Oct 5, 2026 | 20.70 | 20.70 | 20.55 | 20.60 | 20.60 | 0.24% | 20,752 |
| Oct 2, 2026 | 20.70 | 20.75 | 20.55 | 20.55 | 20.55 | - | 12,000 |
| Oct 1, 2026 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -0.96% | 6,000 |
| Sep 30, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 1.22% | 12,047 |
| Sep 29, 2026 | 20.70 | 20.75 | 20.50 | 20.50 | 20.50 | - | 3,000 |
| Sep 24, 2026 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | -0.97% | 11,031 |
| Sep 23, 2026 | 20.70 | 20.75 | 20.40 | 20.70 | 20.70 | - | 36,092 |
| Sep 22, 2026 | 20.80 | 20.90 | 20.65 | 20.70 | 20.70 | -0.24% | 27,028 |
| Sep 21, 2026 | 20.50 | 20.80 | 20.50 | 20.75 | 20.75 | 0.97% | 64,037 |
| Sep 18, 2026 | 20.60 | 20.60 | 20.40 | 20.55 | 20.55 | - | 15,066 |
| Sep 17, 2026 | 20.60 | 20.70 | 20.30 | 20.55 | 20.55 | - | 91,159 |
| Sep 16, 2026 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | 0.49% | 11,050 |
| Sep 15, 2026 | 20.55 | 20.55 | 20.30 | 20.45 | 20.45 | 0.25% | 9,098 |
| Sep 14, 2026 | 20.40 | 20.45 | 20.30 | 20.40 | 20.40 | 0.49% | 15,022 |
| Sep 11, 2026 | 20.40 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 20,553 |
| Sep 10, 2026 | 20.75 | 20.75 | 20.40 | 20.50 | 20.50 | -0.97% | 22,018 |
| Sep 9, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 8,020 |
| Sep 8, 2026 | 21.10 | 21.15 | 20.80 | 20.80 | 20.80 | -0.72% | 19,140 |
| Sep 7, 2026 | 21.00 | 21.00 | 20.90 | 20.95 | 20.95 | 0.24% | 11,000 |
| Sep 4, 2026 | 20.90 | 20.90 | 20.85 | 20.90 | 20.90 | - | 26,000 |
| Sep 3, 2026 | 21.00 | 21.15 | 20.90 | 20.90 | 20.90 | - | 18,001 |
| Sep 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% | 2,000 |
| Sep 1, 2026 | 20.95 | 21.40 | 20.95 | 20.95 | 20.95 | 1.21% | 18,100 |
| Aug 31, 2026 | 20.85 | 20.85 | 20.70 | 20.70 | 20.70 | -0.72% | 10,185 |
| Aug 28, 2026 | 21.00 | 21.30 | 20.85 | 20.85 | 20.85 | 0.72% | 11,099 |
| Aug 27, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 0.49% | 2,001 |
| Aug 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 10,001 |
| Aug 25, 2026 | 20.55 | 20.60 | 20.40 | 20.50 | 20.50 | -0.24% | 27,048 |
| Aug 24, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | -0.72% | 12,051 |
| Aug 21, 2026 | 20.40 | 20.95 | 20.40 | 20.70 | 20.70 | 1.47% | 11,003 |
| Aug 20, 2026 | 20.40 | 20.40 | 20.35 | 20.40 | 20.40 | 0.25% | 7,001 |
| Aug 19, 2026 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | -1.21% | 8,001 |
| Aug 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 2,500 |
| Aug 17, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.90% | 4,001 |