Tacheng Real Estate Co.,Ltd. (TPEX:6171)
Taiwan
· Delayed Price · Currency is TWD 26.85
-0.40 (-1.47%)
Mar 9, 2026, 1:30 PM CST
Tacheng Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.10 | 27.30 | 27.10 | 27.25 | 27.25 | -0.18% | 9,362 |
| Mar 5, 2026 | 27.35 | 27.35 | 27.30 | 27.30 | 27.30 | 0.18% | 5,004 |
| Mar 4, 2026 | 27.45 | 27.45 | 27.20 | 27.25 | 27.25 | -0.91% | 8,428 |
| Mar 3, 2026 | 27.65 | 27.70 | 27.50 | 27.50 | 27.50 | -1.08% | 28,584 |
| Mar 2, 2026 | 27.85 | 27.90 | 27.80 | 27.80 | 27.80 | -0.71% | 48,135 |
| Feb 26, 2026 | 27.85 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 44,073 |
| Feb 25, 2026 | 28.25 | 28.25 | 27.65 | 27.80 | 27.80 | 0.18% | 16,061 |
| Feb 24, 2026 | 27.80 | 28.20 | 27.60 | 27.75 | 27.75 | -0.89% | 42,050 |
| Feb 23, 2026 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | -0.36% | 33,021 |
| Feb 11, 2026 | 28.00 | 28.10 | 27.80 | 28.10 | 28.10 | 0.18% | 12,196 |
| Feb 10, 2026 | 28.55 | 28.55 | 28.00 | 28.05 | 28.05 | -0.53% | 7,124 |
| Feb 9, 2026 | 28.35 | 28.35 | 27.70 | 28.20 | 28.20 | 1.26% | 10,050 |
| Feb 6, 2026 | 27.65 | 27.95 | 27.60 | 27.85 | 27.85 | -0.18% | 13,465 |
| Feb 5, 2026 | 27.80 | 28.45 | 27.80 | 27.90 | 27.90 | 1.09% | 12,083 |
| Feb 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 1,517 |
| Feb 3, 2026 | 27.50 | 27.55 | 27.40 | 27.40 | 27.40 | - | 10,784 |
| Feb 2, 2026 | 27.55 | 27.55 | 27.30 | 27.40 | 27.40 | -0.54% | 17,401 |
| Jan 30, 2026 | 27.70 | 27.70 | 27.55 | 27.55 | 27.55 | -0.72% | 19,002 |
| Jan 29, 2026 | 28.45 | 28.45 | 27.70 | 27.75 | 27.75 | -0.18% | 11,266 |
| Jan 28, 2026 | 27.70 | 27.80 | 27.65 | 27.80 | 27.80 | -0.36% | 16,382 |
| Jan 27, 2026 | 27.85 | 28.25 | 27.80 | 27.90 | 27.90 | 0.36% | 17,781 |
| Jan 26, 2026 | 27.75 | 27.90 | 27.75 | 27.80 | 27.80 | -0.36% | 20,158 |
| Jan 23, 2026 | 28.00 | 28.95 | 27.90 | 27.90 | 27.90 | -0.36% | 13,467 |
| Jan 22, 2026 | 28.00 | 28.10 | 27.95 | 28.00 | 28.00 | -0.18% | 31,510 |
| Jan 21, 2026 | 28.05 | 28.05 | 27.80 | 28.05 | 28.05 | -0.18% | 11,855 |
| Jan 20, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | 1,070 |
| Jan 19, 2026 | 27.95 | 28.20 | 27.50 | 28.20 | 28.20 | 0.36% | 23,243 |
| Jan 16, 2026 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | -0.53% | 15,750 |
| Jan 15, 2026 | 28.15 | 28.30 | 28.15 | 28.25 | 28.25 | 0.36% | 28,390 |
| Jan 14, 2026 | 28.05 | 28.20 | 28.05 | 28.15 | 28.15 | 0.36% | 7,003 |
| Jan 13, 2026 | 28.20 | 28.20 | 28.05 | 28.05 | 28.05 | -0.18% | 38,153 |
| Jan 12, 2026 | 28.15 | 28.25 | 28.10 | 28.10 | 28.10 | -0.35% | 31,136 |
| Jan 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 7,885 |
| Jan 8, 2026 | 28.15 | 28.20 | 28.15 | 28.20 | 28.20 | 0.36% | 6,932 |
| Jan 7, 2026 | 28.10 | 28.15 | 28.05 | 28.10 | 28.10 | - | 16,200 |
| Jan 6, 2026 | 28.25 | 28.25 | 28.00 | 28.10 | 28.10 | -0.53% | 12,337 |
| Jan 5, 2026 | 28.85 | 28.85 | 28.00 | 28.25 | 28.25 | -2.25% | 28,938 |
| Jan 2, 2026 | 28.90 | 28.90 | 28.85 | 28.90 | 28.90 | -0.34% | 4,132 |
| Dec 31, 2025 | 29.10 | 29.15 | 29.00 | 29.00 | 29.00 | 0.87% | 8,055 |
| Dec 30, 2025 | 28.70 | 29.10 | 28.70 | 28.75 | 28.75 | -0.86% | 58,000 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.34% | 64,114 |
| Dec 26, 2025 | 29.00 | 30.15 | 29.00 | 29.10 | 29.10 | 0.69% | 15,088 |
| Dec 24, 2025 | 29.00 | 29.30 | 28.85 | 28.90 | 28.90 | 0.70% | 18,778 |
| Dec 23, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 1.23% | 12,020 |
| Dec 22, 2025 | 28.60 | 28.60 | 28.25 | 28.35 | 28.35 | - | 43,129 |
| Dec 19, 2025 | 28.40 | 28.40 | 28.30 | 28.35 | 28.35 | 0.18% | 70,250 |
| Dec 18, 2025 | 27.70 | 28.30 | 27.70 | 28.30 | 28.30 | 1.80% | 3,277 |
| Dec 17, 2025 | 27.85 | 28.00 | 27.75 | 27.80 | 27.80 | - | 8,180 |
| Dec 16, 2025 | 27.70 | 27.85 | 27.55 | 27.80 | 27.80 | -0.71% | 11,191 |
| Dec 15, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 1.27% | 6,019 |
| Dec 12, 2025 | 27.70 | 27.70 | 27.45 | 27.65 | 27.65 | -0.18% | 19,070 |
| Dec 11, 2025 | 27.75 | 27.75 | 27.70 | 27.70 | 27.70 | - | 3,050 |
| Dec 10, 2025 | 27.70 | 27.80 | 27.70 | 27.70 | 27.70 | -1.07% | 15,578 |
| Dec 9, 2025 | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | -0.18% | 3,183 |
| Dec 8, 2025 | 28.00 | 28.05 | 28.00 | 28.05 | 28.05 | - | 10,132 |
| Dec 5, 2025 | 28.05 | 28.05 | 28.00 | 28.05 | 28.05 | - | 21,001 |
| Dec 4, 2025 | 28.00 | 28.05 | 28.00 | 28.05 | 28.05 | 0.36% | 13,790 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.80 | 27.95 | 27.95 | 0.72% | 16,001 |
| Dec 2, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% | 11,060 |
| Dec 1, 2025 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | -0.89% | 19,000 |
| Nov 28, 2025 | 27.70 | 28.15 | 27.70 | 28.05 | 28.05 | 0.72% | 10,823 |
| Nov 27, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.18% | 1,050 |
| Nov 26, 2025 | 27.85 | 27.90 | 27.80 | 27.80 | 27.80 | 0.54% | 11,002 |
| Nov 25, 2025 | 27.25 | 27.70 | 27.25 | 27.65 | 27.65 | 0.91% | 14,025 |
| Nov 24, 2025 | 27.30 | 27.50 | 27.20 | 27.40 | 27.40 | -0.36% | 14,035 |
| Nov 21, 2025 | 27.80 | 27.80 | 27.40 | 27.50 | 27.50 | -1.26% | 13,064 |
| Nov 20, 2025 | 27.40 | 27.95 | 27.40 | 27.85 | 27.85 | 1.64% | 23,018 |
| Nov 19, 2025 | 27.50 | 27.50 | 27.35 | 27.40 | 27.40 | - | 8,031 |
| Nov 18, 2025 | 27.45 | 27.45 | 27.35 | 27.40 | 27.40 | -0.36% | 10,200 |
| Nov 17, 2025 | 28.00 | 28.00 | 27.45 | 27.50 | 27.50 | -1.79% | 32,000 |
| Nov 14, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | 0.54% | 11,275 |
| Nov 13, 2025 | 27.50 | 27.85 | 27.50 | 27.85 | 27.85 | -0.18% | 40,684 |
| Nov 12, 2025 | 27.80 | 27.95 | 27.75 | 27.90 | 27.90 | -0.18% | 19,108 |
| Nov 11, 2025 | 28.30 | 28.30 | 27.95 | 27.95 | 27.95 | -0.53% | 21,575 |
| Nov 10, 2025 | 28.10 | 28.30 | 28.00 | 28.10 | 28.10 | 0.18% | 20,389 |
| Nov 7, 2025 | 28.20 | 28.20 | 28.00 | 28.05 | 28.05 | -1.23% | 13,633 |
| 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 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 |