Tacheng Real Estate Co.,Ltd. (TPEX:6171)
Taiwan
· Delayed Price · Currency is TWD 25.50
+0.05 (0.20%)
Apr 29, 2026, 1:30 PM CST
Tacheng Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 27.80 | 27.80 | 27.30 | 27.35 | 27.35 | -1.44% | 7,101 |
| Mar 11, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.36% | 3,176 |
| Mar 10, 2026 | 27.00 | 27.85 | 26.90 | 27.85 | 27.85 | 3.72% | 11,460 |
| Mar 9, 2026 | 27.10 | 27.10 | 26.55 | 26.85 | 26.85 | -1.47% | 37,571 |
| 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 |