Tachan Securities Co., Ltd. (TPEX:6020)
Taiwan
· Delayed Price · Currency is TWD 18.80
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CST
Tachan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - | 3,000 |
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,552 |
| Dec 3, 2025 | 18.60 | 18.95 | 18.55 | 18.80 | 18.80 | 1.35% | 7,000 |
| Dec 2, 2025 | 18.55 | 18.55 | 18.50 | 18.55 | 18.55 | - | 12,228 |
| Dec 1, 2025 | 18.60 | 18.70 | 18.50 | 18.55 | 18.55 | -0.27% | 14,228 |
| Nov 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | 1,061 |
| Nov 27, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | 0.82% | 7,011 |
| Nov 26, 2025 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | 0.55% | 5,000 |
| Nov 25, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | - | 8,201 |
| Nov 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 3,000 |
| Nov 21, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 11,002 |
| Nov 20, 2025 | 18.40 | 18.80 | 18.40 | 18.40 | 18.40 | - | 3,002 |
| Nov 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 7,000 |
| Nov 18, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 29,000 |
| Nov 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 4,000 |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,000 |
| Nov 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 2,000 |
| Nov 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 1,049 |
| Nov 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | 1,001 |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,000 |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,375 |
| Nov 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 4,375 |
| Nov 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 4,000 |
| Nov 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,000 |
| Nov 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,000 |
| Oct 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 3,085 |
| Oct 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Oct 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2,025 |
| Oct 28, 2025 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | - | 4,000 |
| Oct 27, 2025 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -0.26% | 3,000 |
| Oct 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,000 |
| Oct 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 1,000 |
| Oct 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 1,175 |
| Oct 20, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.27% | 4,099 |
| Oct 17, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2,000 |
| Oct 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2,000 |
| Oct 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2,000 |
| Oct 14, 2025 | 18.80 | 18.90 | 18.80 | 18.85 | 18.85 | 0.27% | 14,000 |
| Oct 13, 2025 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | -0.53% | 8,000 |
| Oct 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 2,001 |
| Oct 8, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,010 |
| Oct 7, 2025 | 18.90 | 18.95 | 18.85 | 18.85 | 18.85 | -0.26% | 9,000 |
| Oct 3, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | - | 6,000 |
| Oct 2, 2025 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 0.27% | 9,515 |
| Oct 1, 2025 | 18.85 | 18.85 | 18.80 | 18.85 | 18.85 | - | 6,010 |
| Sep 30, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 2,001 |
| Sep 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 3,020 |
| Sep 25, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | - | 12,075 |
| Sep 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 2,000 |
| Sep 23, 2025 | 18.90 | 18.90 | 18.80 | 18.85 | 18.85 | - | 6,001 |
| Sep 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | 1,000 |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 5,001 |
| Sep 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 3,000 |
| Sep 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,000 |
| Sep 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,000 |
| Sep 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 2,001 |
| Sep 12, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 9,356 |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 3,060 |
| Sep 10, 2025 | 19.00 | 19.05 | 18.90 | 19.05 | 19.05 | 0.26% | 16,004 |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 4,155 |
| Sep 8, 2025 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 0.53% | 8,000 |
| Sep 4, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 2,355 |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,000 |
| Sep 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,001 |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 2,000 |
| Aug 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 5,066 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,449 |
| Aug 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,510 |
| Aug 26, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | - | 4,000 |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 2,000 |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,000 |
| Aug 21, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 8,000 |
| Aug 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,000 |
| Aug 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Aug 18, 2025 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | 0.27% | 3,000 |
| Aug 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | 2,144 |
| Aug 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1,000 |
| Aug 13, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | 4,000 |
| Aug 12, 2025 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 0.53% | 2,021 |
| Aug 11, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 10,090 |
| Aug 8, 2025 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | - | 5,043 |
| Aug 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,560 |
| Aug 6, 2025 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | - | 9,000 |
| Aug 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,000 |
| Aug 4, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | 7,000 |
| Aug 1, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | 7,000 |
| Jul 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 2,001 |
| Jul 30, 2025 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 0.81% | 10,425 |
| Jul 29, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | 6,180 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 9,000 |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 2,000 |
| Jul 24, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% | 1,001 |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,032 |
| Jul 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 1,000 |
| Jul 21, 2025 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | - | 26,000 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 1,001 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | 12,180 |
| Jul 16, 2025 | 18.80 | 18.90 | 18.60 | 18.90 | 18.90 | - | 22,000 |
| Jul 15, 2025 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | - | 7,500 |
| Jul 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 2,150 |