Ta Chan Securities Co. Ltd.(TW:6020)
NT$19.35-0.15 (-0.77%)
TW:6020
Ta Chan Securities Co. Ltd. historical prices
NT$19.35
At close:-0.15 (-0.77%)
Ta Chan Securities Co. Ltd. (6020) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | -0.77% | 3,000 | 0.16 |
| Nov 10, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | +1.30% | 2,000 | 0.10 |
| Nov 09, 2026 | 19.60 | 19.60 | 19.35 | 19.35 | 19.35 | +0.52% | 4,000 | 0.18 |
| Nov 06, 2026 | 19.40 | 19.40 | 18.50 | 19.25 | 19.25 | -2.28% | 28,345 | 1.19 |
| Nov 05, 2026 | 19.85 | 19.85 | 19.70 | 19.70 | 19.70 | 0.00% | 9,000 | 0.35 |
| Nov 04, 2026 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | -0.51% | 5,382 | 0.20 |
| Nov 03, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | 12,459 | 0.45 |
| Nov 02, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.49% | 2,000 | 0.07 |
| Oct 30, 2026 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 14,264 | 0.51 |
| Oct 29, 2026 | 20.60 | 20.60 | 20.15 | 20.40 | 20.40 | 0.00% | 55,626 | 2.04 |
| Oct 28, 2026 | 20.55 | 20.55 | 20.35 | 20.40 | 20.40 | 0.00% | 13,000 | 0.47 |
| Oct 27, 2026 | 20.95 | 20.95 | 20.40 | 20.40 | 20.40 | -0.97% | 18,000 | 0.64 |
| Oct 26, 2026 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.90 | 21.00 | 20.40 | 20.60 | 20.60 | -1.44% | 23,000 | 0.75 |
| Oct 21, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | +2.20% | 9,000 | 0.29 |
| Oct 20, 2026 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | -0.73% | 13,051 | 0.42 |
| Oct 19, 2026 | 21.00 | 21.30 | 20.60 | 20.60 | 20.60 | -2.37% | 55,104 | 1.82 |
| Oct 16, 2026 | 20.55 | 22.50 | 20.55 | 21.10 | 21.10 | +2.43% | 179,003 | 6.41 |
| Oct 15, 2026 | 20.80 | 20.80 | 20.45 | 20.60 | 20.60 | -1.20% | 13,085 | 0.46 |
| Oct 14, 2026 | 20.60 | 21.40 | 20.60 | 20.85 | 20.85 | +1.21% | 33,000 | 1.18 |
| Oct 13, 2026 | 20.60 | 20.60 | 20.45 | 20.60 | 20.60 | 0.00% | 8,101 | 0.29 |
| Oct 12, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | +0.49% | 21,199 | 0.72 |
| Oct 09, 2026 | 20.50 | 20.75 | 20.50 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.60 | 20.75 | 20.50 | 20.50 | 20.50 | -0.73% | 5,001 | 0.15 |
| Oct 07, 2026 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | +0.49% | 6,344 | 0.20 |
| Oct 06, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | -0.24% | 6,157 | 0.19 |
| Oct 05, 2026 | 20.70 | 20.70 | 20.55 | 20.60 | 20.60 | +0.24% | 20,752 | 0.62 |
| Oct 02, 2026 | 20.70 | 20.75 | 20.55 | 20.55 | 20.55 | 0.00% | 12,000 | 0.36 |
| Oct 01, 2026 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -0.96% | 6,000 | 0.17 |
| Sep 30, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | +1.22% | 12,047 | 0.33 |
| Sep 29, 2026 | 20.70 | 20.75 | 20.50 | 20.50 | 20.50 | 0.00% | 3,000 | 0.08 |
| Sep 28, 2026 | 20.50 | 20.60 | 20.35 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.50 | 20.60 | 20.35 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | -0.97% | 11,031 | 0.28 |
| Sep 23, 2026 | 20.70 | 20.75 | 20.40 | 20.70 | 20.70 | 0.00% | 36,092 | 0.90 |
| Sep 22, 2026 | 20.80 | 20.90 | 20.65 | 20.70 | 20.70 | -0.24% | 27,028 | 0.68 |
| Sep 21, 2026 | 20.50 | 20.80 | 20.50 | 20.75 | 20.75 | +0.97% | 64,037 | 1.62 |
| Sep 18, 2026 | 20.60 | 20.60 | 20.40 | 20.55 | 20.55 | 0.00% | 15,066 | 0.37 |
| Sep 17, 2026 | 20.60 | 20.70 | 20.30 | 20.55 | 20.55 | 0.00% | 91,159 | 2.23 |
| Sep 16, 2026 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | +0.49% | 11,050 | 0.27 |
| Sep 15, 2026 | 20.55 | 20.55 | 20.30 | 20.45 | 20.45 | +0.25% | 9,098 | 0.22 |
| Sep 14, 2026 | 20.40 | 20.45 | 20.30 | 20.40 | 20.40 | +0.49% | 15,022 | 0.35 |
| Sep 11, 2026 | 20.40 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 20,553 | 0.47 |
| Sep 10, 2026 | 20.75 | 20.75 | 20.40 | 20.50 | 20.50 | -0.97% | 22,018 | 0.45 |
| Sep 09, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 8,020 | 0.15 |
| Sep 08, 2026 | 21.10 | 21.15 | 20.80 | 20.80 | 20.80 | -0.72% | 19,140 | 0.35 |
| Sep 07, 2026 | 21.00 | 21.00 | 20.90 | 20.95 | 20.95 | +0.24% | 11,000 | 0.19 |
| Sep 04, 2026 | 20.90 | 20.90 | 20.85 | 20.90 | 20.90 | 0.00% | 26,000 | 0.43 |
| Sep 03, 2026 | 21.00 | 21.15 | 20.90 | 20.90 | 20.90 | 0.00% | 18,001 | 0.27 |
