Tacheng Real Estate Co.,Ltd. (TPEX:6171)
Taiwan · Delayed Price · Currency is TWD 23.40
0.00 (0.00%)
May 28, 2026, 1:30 PM CST
Tacheng Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 23.65 | 23.65 | 23.30 | 23.40 | 23.40 | 0.21% | 124,795 |
| May 27, 2026 | 23.65 | 23.65 | 23.20 | 23.35 | 23.35 | -0.64% | 16,467 |
| May 26, 2026 | 23.90 | 23.90 | 23.35 | 23.50 | 23.50 | 0.64% | 34,385 |
| May 25, 2026 | 24.35 | 24.35 | 23.10 | 23.35 | 23.35 | -2.71% | 62,923 |
| May 22, 2026 | 24.45 | 24.45 | 23.90 | 24.00 | 24.00 | 0.21% | 38,525 |
| May 21, 2026 | 24.75 | 24.75 | 23.75 | 23.95 | 23.95 | -0.62% | 61,281 |
| May 20, 2026 | 24.25 | 24.25 | 24.00 | 24.10 | 24.10 | -0.62% | 28,918 |
| May 19, 2026 | 24.55 | 24.55 | 23.60 | 24.25 | 24.25 | 2.75% | 13,187 |
| May 15, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 22,399 |
| May 14, 2026 | 24.20 | 24.20 | 23.95 | 24.00 | 24.00 | -0.62% | 20,225 |
| May 13, 2026 | 24.10 | 24.20 | 24.10 | 24.15 | 24.15 | - | 8,000 |
| May 12, 2026 | 24.10 | 24.15 | 24.00 | 24.15 | 24.15 | -0.82% | 12,467 |
| May 8, 2026 | 24.25 | 24.35 | 24.25 | 24.35 | 24.35 | - | 17,489 |
| May 7, 2026 | 24.20 | 24.40 | 24.15 | 24.35 | 24.35 | -0.20% | 22,103 |
| May 6, 2026 | 24.25 | 24.70 | 24.25 | 24.40 | 24.40 | 0.62% | 6,160 |
| May 5, 2026 | 25.05 | 25.05 | 24.15 | 24.25 | 24.25 | -3.19% | 51,073 |
| May 4, 2026 | 25.50 | 25.50 | 25.00 | 25.05 | 25.05 | -1.76% | 17,091 |
| Apr 30, 2026 | 25.90 | 25.90 | 25.25 | 25.50 | 25.50 | - | 74,285 |
| Apr 29, 2026 | 25.45 | 25.80 | 25.40 | 25.50 | 25.50 | 0.20% | 36,062 |
| Apr 28, 2026 | 25.50 | 25.70 | 25.20 | 25.45 | 25.45 | -0.20% | 53,525 |
| Apr 27, 2026 | 25.50 | 26.00 | 25.05 | 25.50 | 25.50 | -0.39% | 66,055 |
| Apr 24, 2026 | 25.60 | 25.90 | 25.50 | 25.60 | 25.60 | -0.39% | 28,256 |
| Apr 23, 2026 | 25.75 | 25.75 | 25.60 | 25.70 | 25.70 | -1.15% | 17,822 |
| Apr 22, 2026 | 25.95 | 26.00 | 25.80 | 26.00 | 26.00 | - | 43,350 |
| Apr 21, 2026 | 26.00 | 26.05 | 25.80 | 26.00 | 26.00 | 0.39% | 46,124 |
| Apr 20, 2026 | 25.90 | 26.20 | 25.55 | 25.90 | 25.90 | -0.19% | 86,952 |
| Apr 17, 2026 | 26.00 | 26.30 | 25.95 | 25.95 | 25.95 | -1.14% | 23,503 |
| Apr 16, 2026 | 26.40 | 26.40 | 26.00 | 26.25 | 26.25 | 1.16% | 45,372 |
| Apr 15, 2026 | 26.00 | 26.10 | 25.95 | 25.95 | 25.95 | -0.19% | 28,427 |
| Apr 14, 2026 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -0.95% | 43,655 |
| Apr 13, 2026 | 26.35 | 26.90 | 26.20 | 26.25 | 26.25 | -0.38% | 28,012 |
| Apr 10, 2026 | 26.35 | 26.55 | 26.20 | 26.35 | 26.35 | - | 22,309 |
| Apr 9, 2026 | 27.15 | 27.15 | 26.30 | 26.35 | 26.35 | -0.94% | 28,008 |
| Apr 8, 2026 | 27.30 | 27.35 | 26.30 | 26.60 | 26.60 | 0.57% | 65,806 |
| Apr 7, 2026 | 26.70 | 26.70 | 26.45 | 26.45 | 26.45 | -0.94% | 5,023 |
| Apr 2, 2026 | 26.85 | 26.85 | 26.50 | 26.70 | 26.70 | -0.56% | 26,680 |
| Apr 1, 2026 | 26.45 | 27.20 | 26.45 | 26.85 | 26.85 | 0.94% | 118,092 |
| Mar 31, 2026 | 26.75 | 26.80 | 26.35 | 26.60 | 26.60 | -2.56% | 94,377 |
| Mar 30, 2026 | 27.05 | 27.30 | 26.55 | 27.30 | 27.30 | - | 13,106 |
| Mar 27, 2026 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | -0.73% | 7,141 |
| Mar 26, 2026 | 27.60 | 27.85 | 27.15 | 27.50 | 27.50 | - | 34,011 |
| Mar 25, 2026 | 28.15 | 28.15 | 27.20 | 27.50 | 27.50 | 0.92% | 10,510 |
| Mar 24, 2026 | 27.25 | 27.90 | 27.25 | 27.25 | 27.25 | - | 8,000 |
| Mar 23, 2026 | 27.55 | 27.60 | 27.25 | 27.25 | 27.25 | -2.15% | 13,505 |
| Mar 20, 2026 | 27.45 | 28.35 | 27.45 | 27.85 | 27.85 | 1.64% | 11,357 |
| Mar 19, 2026 | 27.40 | 27.40 | 27.25 | 27.40 | 27.40 | -0.72% | 8,224 |
| Mar 18, 2026 | 27.30 | 27.60 | 27.30 | 27.60 | 27.60 | 1.10% | 5,768 |
| Mar 17, 2026 | 27.05 | 27.85 | 27.05 | 27.30 | 27.30 | - | 6,521 |
| Mar 16, 2026 | 27.20 | 27.35 | 27.00 | 27.30 | 27.30 | 0.18% | 25,538 |
| Mar 13, 2026 | 27.00 | 27.45 | 26.95 | 27.25 | 27.25 | -0.37% | 21,708 |