Tacheng Real Estate Co.,Ltd. (TPEX:6171)
Taiwan · Delayed Price · Currency is TWD 28.40
+0.85 (3.09%)
Nov 6, 2025, 1:32 PM CST
Tacheng Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 28.00 | 28.40 | 27.90 | 28.40 | 28.40 | 3.09% | 53,418 |
| Nov 5, 2025 | 27.40 | 27.55 | 27.30 | 27.55 | 27.55 | -0.18% | 20,553 |
| Nov 4, 2025 | 27.50 | 27.60 | 27.45 | 27.60 | 27.60 | 0.18% | 26,200 |
| Nov 3, 2025 | 27.60 | 27.65 | 27.50 | 27.55 | 27.55 | -1.08% | 11,086 |
| Oct 31, 2025 | 27.55 | 27.95 | 27.50 | 27.85 | 27.85 | 1.27% | 28,049 |
| Oct 30, 2025 | 27.50 | 27.55 | 27.50 | 27.50 | 27.50 | -0.18% | 11,077 |
| Oct 29, 2025 | 27.55 | 27.65 | 27.50 | 27.55 | 27.55 | -0.18% | 26,616 |
| Oct 28, 2025 | 27.55 | 27.60 | 27.50 | 27.60 | 27.60 | 0.18% | 20,153 |
| Oct 27, 2025 | 27.50 | 27.60 | 27.40 | 27.55 | 27.55 | - | 23,000 |
| Oct 24, 2025 | 27.40 | 27.60 | 27.40 | 27.55 | 27.55 | - | 11,010 |
| Oct 23, 2025 | 27.40 | 27.60 | 27.40 | 27.55 | 27.55 | 0.18% | 11,010 |
| Oct 22, 2025 | 27.55 | 27.55 | 27.40 | 27.50 | 27.50 | -0.18% | 29,202 |
| Oct 21, 2025 | 27.45 | 27.90 | 27.40 | 27.55 | 27.55 | -0.18% | 27,002 |
| Oct 20, 2025 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | -0.54% | 11,312 |
| Oct 17, 2025 | 27.75 | 27.75 | 27.30 | 27.75 | 27.75 | -0.89% | 25,098 |
| Oct 16, 2025 | 28.05 | 28.10 | 28.00 | 28.00 | 28.00 | - | 10,366 |
| Oct 15, 2025 | 28.25 | 28.30 | 27.80 | 28.00 | 28.00 | -0.71% | 40,473 |
| Oct 14, 2025 | 28.05 | 28.30 | 28.05 | 28.20 | 28.20 | 0.53% | 15,274 |
| Oct 13, 2025 | 28.15 | 28.20 | 27.00 | 28.05 | 28.05 | -0.36% | 55,165 |
| Oct 9, 2025 | 28.30 | 28.50 | 28.05 | 28.15 | 28.15 | -0.88% | 75,059 |
| Oct 8, 2025 | 28.45 | 28.45 | 28.25 | 28.40 | 28.40 | -0.87% | 38,413 |
| Oct 7, 2025 | 29.20 | 29.20 | 28.65 | 28.65 | 28.65 | -1.88% | 47,027 |
| Oct 3, 2025 | 30.50 | 30.50 | 28.65 | 29.20 | 29.20 | -1.02% | 48,072 |
| Oct 2, 2025 | 29.70 | 29.70 | 29.45 | 29.50 | 29.50 | -1.01% | 24,529 |
| Oct 1, 2025 | 29.95 | 29.95 | 29.70 | 29.80 | 29.80 | -0.17% | 18,091 |
| Sep 30, 2025 | 29.85 | 29.95 | 29.75 | 29.85 | 29.85 | -0.33% | 9,261 |
| Sep 29, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Sep 26, 2025 | 30.00 | 30.00 | 29.70 | 29.95 | 29.95 | -0.83% | 49,277 |
| Sep 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.17% | 2,115 |
| Sep 24, 2025 | 30.10 | 30.15 | 30.10 | 30.15 | 30.15 | -0.17% | 11,141 |
| Sep 23, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.50% | 16,215 |
| Sep 22, 2025 | 30.15 | 30.15 | 30.00 | 30.05 | 30.05 | -0.17% | 50,888 |
| Sep 19, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.66% | 65,719 |
| Sep 18, 2025 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | -1.30% | 22,082 |
| Sep 17, 2025 | 30.90 | 30.90 | 30.30 | 30.70 | 30.70 | 1.32% | 25,000 |
| Sep 16, 2025 | 30.40 | 30.50 | 30.15 | 30.30 | 30.30 | -0.33% | 61,184 |
| Sep 15, 2025 | 30.35 | 30.45 | 30.30 | 30.40 | 30.40 | -0.33% | 26,552 |
| Sep 12, 2025 | 30.50 | 30.90 | 30.50 | 30.50 | 30.50 | 0.49% | 13,267 |
| Sep 11, 2025 | 30.55 | 30.90 | 30.35 | 30.35 | 30.35 | -0.65% | 17,110 |
| Sep 10, 2025 | 30.50 | 30.75 | 30.50 | 30.55 | 30.55 | -0.33% | 23,401 |
| Sep 9, 2025 | 30.40 | 30.65 | 30.40 | 30.65 | 30.65 | 0.16% | 28,254 |
| Sep 8, 2025 | 31.30 | 31.30 | 30.60 | 30.60 | 30.60 | -1.61% | 27,768 |
| Sep 5, 2025 | 32.70 | 32.70 | 31.05 | 31.10 | 31.10 | -2.05% | 81,610 |
| Sep 4, 2025 | 30.20 | 32.25 | 30.20 | 31.75 | 31.75 | 5.13% | 150,813 |
| Sep 3, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | -0.33% | 6,535 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | -1.46% | 20,589 |
| Sep 1, 2025 | 31.10 | 31.10 | 30.70 | 30.75 | 30.75 | -1.28% | 25,050 |
| 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 |