Tacheng Real Estate Co.,Ltd. (TPEX:6171)
Taiwan · Delayed Price · Currency is TWD 30.10
-0.20 (-0.66%)
Sep 19, 2025, 1:30 PM CST
Tacheng Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.66% | 65,507 |
| 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% | 26,000 |
| Sep 12, 2025 | 30.50 | 30.90 | 30.50 | 30.50 | 30.50 | 0.49% | 13,000 |
| Sep 11, 2025 | 30.55 | 30.90 | 30.35 | 30.35 | 30.35 | -0.65% | 17,000 |
| Sep 10, 2025 | 30.50 | 30.75 | 30.50 | 30.55 | 30.55 | -0.33% | 23,000 |
| Sep 9, 2025 | 30.40 | 30.65 | 30.40 | 30.65 | 30.65 | 0.16% | 28,000 |
| Sep 8, 2025 | 31.30 | 31.30 | 30.60 | 30.60 | 30.60 | -1.61% | 27,000 |
| Sep 5, 2025 | 32.70 | 32.70 | 31.05 | 31.10 | 31.10 | -2.05% | 81,001 |
| Sep 4, 2025 | 30.20 | 32.25 | 30.20 | 31.75 | 31.75 | 5.13% | 150,000 |
| Sep 3, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | -0.33% | 6,000 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | -1.46% | 20,000 |
| Sep 1, 2025 | 31.10 | 31.10 | 30.70 | 30.75 | 30.75 | -1.28% | 25,009 |
| Aug 29, 2025 | 31.30 | 31.30 | 31.15 | 31.15 | 31.15 | -0.64% | 10,000 |
| Aug 28, 2025 | 31.30 | 31.35 | 31.30 | 31.35 | 31.35 | -0.48% | 2,000 |
| Aug 27, 2025 | 31.65 | 31.65 | 31.30 | 31.50 | 31.50 | -0.47% | 73,000 |
| Aug 26, 2025 | 31.45 | 31.65 | 31.45 | 31.65 | 31.65 | 0.64% | 45,000 |
| Aug 25, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 8,000 |
| Aug 22, 2025 | 31.50 | 31.50 | 31.30 | 31.45 | 31.45 | -0.16% | 28,000 |
| 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% | 16,020 |
| Aug 19, 2025 | 31.30 | 31.50 | 31.30 | 31.40 | 31.40 | -0.32% | 6,071 |
| Aug 18, 2025 | 31.70 | 31.75 | 31.35 | 31.50 | 31.50 | -0.63% | 27,000 |
| Aug 15, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 30,000 |
| Aug 14, 2025 | 31.65 | 32.00 | 31.65 | 31.70 | 31.70 | -0.47% | 18,000 |
| Aug 13, 2025 | 32.40 | 32.40 | 31.85 | 31.85 | 31.85 | -0.47% | 26,000 |
| Aug 12, 2025 | 32.35 | 32.35 | 31.75 | 32.00 | 32.00 | -1.69% | 41,000 |
| Aug 11, 2025 | 32.50 | 33.00 | 32.50 | 32.55 | 32.55 | -0.46% | 25,013 |
| Aug 8, 2025 | 33.10 | 33.10 | 32.50 | 32.70 | 32.70 | - | 12,000 |
| Aug 7, 2025 | 33.00 | 33.05 | 32.60 | 32.70 | 32.70 | -1.80% | 40,003 |
| 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% | 24,000 |
| Aug 4, 2025 | 32.70 | 32.90 | 32.70 | 32.90 | 32.90 | 0.61% | 9,000 |
| 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% | 18,009 |
| Jul 30, 2025 | 33.10 | 33.10 | 32.15 | 32.90 | 32.90 | -7.58% | 31,027 |
| Jul 29, 2025 | 35.65 | 36.00 | 35.55 | 35.60 | 33.10 | 0.28% | 42,040 |
| Jul 28, 2025 | 35.85 | 35.85 | 35.50 | 35.50 | 33.01 | -0.42% | 3,003 |
| Jul 25, 2025 | 35.55 | 35.90 | 35.25 | 35.65 | 33.15 | 0.42% | 27,050 |
| Jul 24, 2025 | 35.35 | 35.50 | 35.30 | 35.50 | 33.01 | 0.57% | 15,000 |
| Jul 23, 2025 | 35.30 | 35.55 | 35.10 | 35.30 | 32.82 | 0.14% | 86,308 |
| Jul 22, 2025 | 35.50 | 35.50 | 35.25 | 35.25 | 32.77 | -0.70% | 36,000 |
| Jul 21, 2025 | 35.45 | 35.50 | 35.35 | 35.50 | 33.01 | - | 19,000 |
| Jul 18, 2025 | 35.65 | 35.65 | 35.50 | 35.50 | 33.01 | -0.70% | 22,000 |
| Jul 17, 2025 | 35.85 | 35.85 | 35.70 | 35.75 | 33.24 | -0.14% | 17,000 |
| Jul 16, 2025 | 35.80 | 36.55 | 35.45 | 35.80 | 33.29 | -0.28% | 12,000 |
| Jul 15, 2025 | 36.30 | 36.70 | 35.70 | 35.90 | 33.38 | -1.10% | 7,000 |
| Jul 14, 2025 | 36.40 | 36.70 | 36.20 | 36.30 | 33.75 | -0.27% | 15,000 |