Tachan Securities Co., Ltd. (TPEX:6020)
Taiwan · Delayed Price · Currency is TWD 22.65
-0.05 (-0.22%)
At close: Jul 8, 2026
Tachan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 22.60 | 22.75 | 22.40 | 22.45 | - | -0.88% | 37,015 |
| Jul 8, 2026 | 22.95 | 23.00 | 22.50 | 22.65 | 22.65 | -0.22% | 40,123 |
| Jul 7, 2026 | 23.00 | 23.05 | 22.50 | 22.70 | 22.70 | -1.09% | 44,067 |
| Jul 6, 2026 | 22.85 | 23.15 | 22.80 | 22.95 | 22.95 | 0.44% | 81,050 |
| Jul 3, 2026 | 22.55 | 22.85 | 22.50 | 22.85 | 22.85 | 1.11% | 92,145 |
| Jul 2, 2026 | 22.50 | 22.60 | 22.40 | 22.60 | 22.60 | - | 38,577 |
| Jul 1, 2026 | 22.70 | 22.80 | 22.30 | 22.60 | 22.60 | -0.22% | 105,508 |
| Jun 30, 2026 | 22.50 | 22.65 | 22.30 | 22.65 | 22.65 | 1.57% | 33,168 |
| Jun 29, 2026 | 22.30 | 22.50 | 22.05 | 22.30 | 22.30 | - | 36,003 |
| Jun 26, 2026 | 22.70 | 22.70 | 22.00 | 22.30 | 22.30 | -1.76% | 68,371 |
| Jun 25, 2026 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | - | 31,146 |
| Jun 24, 2026 | 22.80 | 22.90 | 22.45 | 22.70 | 22.70 | -0.44% | 31,095 |
| Jun 23, 2026 | 23.05 | 23.30 | 22.50 | 22.80 | 22.80 | -0.44% | 77,630 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | 0.44% | 115,213 |
| Jun 18, 2026 | 22.85 | 22.95 | 22.75 | 22.80 | 22.80 | 0.22% | 58,270 |
| Jun 17, 2026 | 22.60 | 23.05 | 22.50 | 22.75 | 22.75 | -0.22% | 88,065 |
| Jun 16, 2026 | 23.10 | 23.15 | 22.65 | 22.80 | 22.80 | - | 83,212 |
| Jun 15, 2026 | 23.10 | 23.60 | 22.80 | 22.80 | 22.80 | - | 344,770 |
| Jun 12, 2026 | 22.30 | 22.90 | 22.20 | 22.80 | 22.80 | 4.11% | 270,189 |
| Jun 11, 2026 | 21.50 | 22.20 | 21.30 | 21.90 | 21.90 | 1.15% | 132,260 |
| Jun 10, 2026 | 22.50 | 22.50 | 21.50 | 21.65 | 21.65 | -3.78% | 183,982 |
| Jun 9, 2026 | 23.05 | 23.10 | 22.15 | 22.50 | 22.50 | -1.32% | 210,664 |
| Jun 8, 2026 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | -9.16% | 341,375 |
| Jun 5, 2026 | 25.85 | 25.85 | 24.40 | 25.10 | 25.10 | -0.59% | 470,013 |
| Jun 4, 2026 | 25.70 | 25.70 | 24.75 | 25.25 | 25.25 | -1.75% | 585,223 |
| Jun 3, 2026 | 24.30 | 26.15 | 24.25 | 25.70 | 25.70 | 7.98% | 1,752,673 |
| Jun 2, 2026 | 24.05 | 24.75 | 23.55 | 23.80 | 23.80 | -1.24% | 236,667 |
| Jun 1, 2026 | 24.15 | 24.40 | 24.05 | 24.10 | 24.10 | - | 122,320 |
| May 29, 2026 | 23.95 | 24.10 | 23.60 | 24.10 | 24.10 | 3.21% | 180,476 |
| May 28, 2026 | 23.80 | 24.20 | 23.00 | 23.35 | 23.35 | -0.64% | 146,869 |
| May 27, 2026 | 22.40 | 24.10 | 22.40 | 23.50 | 23.50 | 5.86% | 310,289 |
| May 26, 2026 | 22.25 | 22.40 | 22.00 | 22.20 | 22.20 | -0.45% | 39,060 |
| May 25, 2026 | 21.50 | 22.40 | 21.50 | 22.30 | 22.30 | 4.94% | 54,168 |
| May 22, 2026 | 21.20 | 21.60 | 21.15 | 21.25 | 21.25 | -0.70% | 28,002 |
| May 21, 2026 | 21.50 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 24,599 |
| May 20, 2026 | 21.30 | 21.30 | 20.80 | 21.10 | 21.10 | -0.94% | 11,367 |
| May 19, 2026 | 21.40 | 21.40 | 20.85 | 21.30 | 21.30 | - | 20,767 |
| May 18, 2026 | 20.80 | 21.30 | 20.60 | 21.30 | 21.30 | 1.43% | 41,121 |
| May 15, 2026 | 21.60 | 21.60 | 20.90 | 21.00 | 21.00 | -2.33% | 64,881 |
| May 14, 2026 | 22.00 | 22.10 | 21.10 | 21.50 | 21.50 | -2.27% | 143,051 |
| May 13, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -4.14% | 142,809 |
| May 12, 2026 | 24.35 | 25.05 | 22.25 | 22.95 | 22.95 | -2.13% | 446,173 |
| May 11, 2026 | 21.45 | 23.45 | 21.00 | 23.45 | 23.45 | 9.84% | 819,629 |
| May 8, 2026 | 21.00 | 21.35 | 20.90 | 21.35 | 21.35 | 9.77% | 833,704 |
| May 7, 2026 | 19.30 | 19.70 | 19.30 | 19.45 | 19.45 | 1.30% | 34,239 |
| May 6, 2026 | 19.20 | 19.50 | 19.00 | 19.20 | 19.20 | - | 28,073 |
| May 5, 2026 | 19.10 | 19.25 | 19.10 | 19.20 | 19.20 | 0.52% | 17,927 |
| May 4, 2026 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | -0.78% | 38,718 |
| Apr 30, 2026 | 19.10 | 19.25 | 19.00 | 19.25 | 19.25 | 0.26% | 21,085 |
| Apr 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 3,000 |