Tacheng Real Estate Co.,Ltd. (TPEX:6171)
Taiwan · Delayed Price · Currency is TWD 30.75
-0.40 (-1.28%)
Sep 1, 2025, 2:31 PM CST
Tacheng Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.30 | 31.30 | 31.15 | 31.15 | 31.15 | -0.64% | 10,030 |
| Aug 28, 2025 | 31.30 | 31.35 | 31.30 | 31.35 | 31.35 | -0.48% | 2,768 |
| Aug 27, 2025 | 31.65 | 31.65 | 31.30 | 31.50 | 31.50 | -0.47% | 73,503 |
| Aug 26, 2025 | 31.45 | 31.65 | 31.45 | 31.65 | 31.65 | 0.64% | 45,012 |
| Aug 25, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 8,073 |
| Aug 22, 2025 | 31.50 | 31.50 | 31.30 | 31.45 | 31.45 | -0.16% | 28,200 |
| Aug 21, 2025 | 31.50 | 31.65 | 31.50 | 31.50 | 31.50 | 0.64% | 100,000 |
| Aug 20, 2025 | 31.20 | 31.40 | 31.20 | 31.30 | 31.30 | -0.32% | 16,841 |
| Aug 19, 2025 | 31.30 | 31.50 | 31.30 | 31.40 | 31.40 | -0.32% | 6,221 |
| Aug 18, 2025 | 31.70 | 31.75 | 31.35 | 31.50 | 31.50 | -0.63% | 27,936 |
| Aug 15, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 30,500 |
| Aug 14, 2025 | 31.65 | 32.00 | 31.65 | 31.70 | 31.70 | -0.47% | 20,076 |
| Aug 13, 2025 | 32.40 | 32.40 | 31.85 | 31.85 | 31.85 | -0.47% | 27,111 |
| Aug 12, 2025 | 32.35 | 32.35 | 31.75 | 32.00 | 32.00 | -1.69% | 43,504 |
| Aug 11, 2025 | 32.50 | 33.00 | 32.50 | 32.55 | 32.55 | -0.46% | 25,193 |
| Aug 8, 2025 | 33.10 | 33.10 | 32.50 | 32.70 | 32.70 | - | 12,300 |
| Aug 7, 2025 | 33.00 | 33.05 | 32.60 | 32.70 | 32.70 | -1.80% | 40,183 |
| Aug 6, 2025 | 33.10 | 33.40 | 33.10 | 33.30 | 33.30 | 0.76% | 12,000 |
| Aug 5, 2025 | 32.90 | 33.10 | 32.90 | 33.05 | 33.05 | 0.46% | 24,200 |
| Aug 4, 2025 | 32.70 | 32.90 | 32.70 | 32.90 | 32.90 | 0.61% | 9,004 |
| Aug 1, 2025 | 32.35 | 32.80 | 32.35 | 32.70 | 32.70 | -0.46% | 12,470 |
| Jul 31, 2025 | 32.85 | 33.00 | 32.60 | 32.85 | 32.85 | -0.15% | 18,310 |
| Jul 30, 2025 | 33.10 | 33.10 | 32.15 | 32.90 | 32.90 | -7.58% | 32,103 |
| Jul 29, 2025 | 35.65 | 36.00 | 35.55 | 35.60 | 33.10 | 0.28% | 44,472 |
| Jul 28, 2025 | 35.85 | 35.85 | 35.50 | 35.50 | 33.01 | -0.42% | 3,759 |
| Jul 25, 2025 | 35.55 | 35.90 | 35.25 | 35.65 | 33.15 | 0.42% | 27,998 |
| Jul 24, 2025 | 35.35 | 35.50 | 35.30 | 35.50 | 33.01 | 0.57% | 15,156 |
| Jul 23, 2025 | 35.30 | 35.55 | 35.10 | 35.30 | 32.82 | 0.14% | 86,446 |
| Jul 22, 2025 | 35.50 | 35.50 | 35.25 | 35.25 | 32.77 | -0.70% | 36,061 |
| Jul 21, 2025 | 35.45 | 35.50 | 35.35 | 35.50 | 33.01 | - | 19,153 |
| Jul 18, 2025 | 35.65 | 35.65 | 35.50 | 35.50 | 33.01 | -0.70% | 22,034 |
| Jul 17, 2025 | 35.85 | 35.85 | 35.70 | 35.75 | 33.24 | -0.14% | 17,406 |
| Jul 16, 2025 | 35.80 | 36.55 | 35.45 | 35.80 | 33.29 | -0.28% | 12,118 |
| Jul 15, 2025 | 36.30 | 36.70 | 35.70 | 35.90 | 33.38 | -1.10% | 7,092 |
| Jul 14, 2025 | 36.40 | 36.70 | 36.20 | 36.30 | 33.75 | -0.27% | 15,050 |
| Jul 11, 2025 | 36.90 | 37.10 | 35.65 | 36.40 | 33.84 | 2.68% | 93,438 |
| Jul 10, 2025 | 35.50 | 35.80 | 35.45 | 35.45 | 32.96 | -0.14% | 19,015 |
| Jul 9, 2025 | 35.50 | 35.50 | 35.30 | 35.50 | 33.01 | 0.28% | 19,013 |
| Jul 8, 2025 | 35.50 | 35.70 | 35.15 | 35.40 | 32.91 | -0.14% | 29,172 |
| Jul 7, 2025 | 35.55 | 35.55 | 34.80 | 35.45 | 32.96 | -0.28% | 44,000 |
| Jul 4, 2025 | 35.50 | 35.55 | 35.50 | 35.55 | 33.05 | -0.28% | 4,149 |
| Jul 3, 2025 | 35.70 | 35.70 | 35.65 | 35.65 | 33.15 | 0.14% | 7,000 |
| Jul 2, 2025 | 35.60 | 35.75 | 35.40 | 35.60 | 33.10 | - | 49,000 |
| Jul 1, 2025 | 35.60 | 35.60 | 35.45 | 35.60 | 33.10 | 1.14% | 7,049 |
| Jun 30, 2025 | 35.45 | 35.60 | 35.20 | 35.20 | 32.73 | -1.40% | 14,140 |
| Jun 27, 2025 | 35.05 | 35.90 | 35.05 | 35.70 | 33.19 | 1.85% | 9,051 |
| Jun 26, 2025 | 35.05 | 35.30 | 34.50 | 35.05 | 32.59 | 0.14% | 69,235 |
| Jun 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 32.54 | 1.16% | 1,465 |
| Jun 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 32.17 | 0.29% | 5,003 |
| Jun 23, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 32.08 | -0.58% | 7,341 |