Ta Chan Securities Co. Ltd. 6020
TPEX · Taiwan · Miscellaneous
TWD 20.550.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.55 | 0.00% | TWD 20.70 | TWD 20.75 | TWD 20.55 | 12.00K |
| 2026-10-01 | TWD 20.55 | -0.96% | TWD 20.70 | TWD 20.70 | TWD 20.55 | 6.00K |
| 2026-09-30 | TWD 20.75 | +1.22% | TWD 20.70 | TWD 20.75 | TWD 20.70 | 12.00K |
| 2026-09-29 | TWD 20.50 | 0.00% | TWD 20.70 | TWD 20.75 | TWD 20.50 | 3.00K |
| 2026-09-24 | TWD 20.50 | -0.97% | TWD 20.60 | TWD 20.60 | TWD 20.35 | 11.00K |
| 2026-09-23 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.75 | TWD 20.40 | 36.00K |
| 2026-09-22 | TWD 20.70 | -0.24% | TWD 20.80 | TWD 20.90 | TWD 20.65 | 27.00K |
| 2026-09-21 | TWD 20.75 | +0.97% | TWD 20.50 | TWD 20.80 | TWD 20.50 | 64.00K |
| 2026-09-18 | TWD 20.55 | 0.00% | TWD 20.60 | TWD 20.60 | TWD 20.40 | 15.04K |
| 2026-09-17 | TWD 20.55 | 0.00% | TWD 20.60 | TWD 20.70 | TWD 20.30 | 91.00K |
| 2026-09-16 | TWD 20.55 | +0.49% | TWD 20.60 | TWD 20.60 | TWD 20.50 | 11.00K |
| 2026-09-15 | TWD 20.45 | +0.25% | TWD 20.55 | TWD 20.55 | TWD 20.30 | 9.05K |
| 2026-09-14 | TWD 20.40 | +0.49% | TWD 20.40 | TWD 20.45 | TWD 20.30 | 15.00K |
| 2026-09-11 | TWD 20.30 | -0.98% | TWD 20.40 | TWD 20.50 | TWD 20.30 | 20.00K |
| 2026-09-10 | TWD 20.50 | -0.97% | TWD 20.75 | TWD 20.75 | TWD 20.40 | 22.00K |
| 2026-09-09 | TWD 20.70 | -0.48% | TWD 20.80 | TWD 20.80 | TWD 20.70 | 8.00K |
| 2026-09-08 | TWD 20.80 | -0.72% | TWD 21.10 | TWD 21.15 | TWD 20.80 | 19.10K |
| 2026-09-07 | TWD 20.95 | +0.24% | TWD 21.00 | TWD 21.00 | TWD 20.90 | 11.00K |
| 2026-09-04 | TWD 20.90 | 0.00% | TWD 20.90 | TWD 20.90 | TWD 20.85 | 26.00K |
| 2026-09-03 | TWD 20.90 | 0.00% | TWD 21.00 | TWD 21.15 | TWD 20.90 | 18.00K |
| 2026-09-02 | TWD 20.90 | -0.24% | TWD 20.90 | TWD 20.90 | TWD 20.90 | 2.00K |
| 2026-09-01 | TWD 20.95 | +1.21% | TWD 20.95 | TWD 21.40 | TWD 20.95 | 18.00K |
| 2026-08-31 | TWD 20.70 | -0.72% | TWD 20.85 | TWD 20.85 | TWD 20.70 | 10.00K |
| 2026-08-28 | TWD 20.85 | +0.72% | TWD 21.00 | TWD 21.30 | TWD 20.85 | 11.00K |
| 2026-08-27 | TWD 20.70 | +0.49% | TWD 21.00 | TWD 21.00 | TWD 20.70 | 2.00K |
| 2026-08-26 | TWD 20.60 | +0.49% | TWD 20.60 | TWD 20.60 | TWD 20.60 | 10.00K |
| 2026-08-25 | TWD 20.50 | -0.24% | TWD 20.55 | TWD 20.60 | TWD 20.40 | 27.00K |
| 2026-08-24 | TWD 20.55 | -0.72% | TWD 20.60 | TWD 20.60 | TWD 20.55 | 12.00K |
| 2026-08-21 | TWD 20.70 | +1.47% | TWD 20.40 | TWD 20.95 | TWD 20.40 | 11.00K |
| 2026-08-20 | TWD 20.40 | +0.25% | TWD 20.40 | TWD 20.40 | TWD 20.35 | 7.00K |
| 2026-08-19 | TWD 20.35 | -1.21% | TWD 20.50 | TWD 20.50 | TWD 20.35 | 8.00K |
| 2026-08-18 | TWD 20.60 | 0.00% | TWD 20.60 | TWD 20.60 | TWD 20.60 | 2.00K |
| 2026-08-17 | TWD 20.60 | -1.90% | TWD 20.80 | TWD 20.80 | TWD 20.60 | 4.00K |
| 2026-08-14 | TWD 21.00 | +1.69% | TWD 20.60 | TWD 21.00 | TWD 20.50 | 83.00K |
| 2026-08-13 | TWD 20.65 | -2.13% | TWD 21.00 | TWD 21.00 | TWD 20.50 | 74.00K |
| 2026-08-12 | TWD 21.10 | +0.48% | TWD 20.90 | TWD 21.30 | TWD 20.90 | 108.00K |
| 2026-08-11 | TWD 21.00 | +2.19% | TWD 20.50 | TWD 21.20 | TWD 20.35 | 153.00K |
| 2026-08-10 | TWD 20.55 | -0.72% | TWD 20.80 | TWD 20.80 | TWD 20.40 | 126.00K |
| 2026-08-07 | TWD 20.70 | -1.43% | TWD 21.00 | TWD 21.10 | TWD 20.20 | 112.00K |
| 2026-08-06 | TWD 21.00 | -0.24% | TWD 21.00 | TWD 21.00 | TWD 20.80 | 30.00K |
| 2026-08-05 | TWD 21.05 | 0.00% | TWD 21.05 | TWD 21.25 | TWD 21.00 | 15.00K |
| 2026-08-04 | TWD 21.05 | +0.24% | TWD 21.00 | TWD 21.05 | TWD 21.00 | 4.00K |
| 2026-08-03 | TWD 21.00 | -2.10% | TWD 21.30 | TWD 21.30 | TWD 21.00 | 23.00K |
| 2026-07-31 | TWD 21.45 | +3.37% | TWD 21.00 | TWD 21.45 | TWD 20.85 | 37.00K |
| 2026-07-30 | TWD 20.75 | +2.72% | TWD 21.80 | TWD 21.80 | TWD 20.75 | 54.00K |
| 2026-07-29 | TWD 20.20 | -3.12% | TWD 20.90 | TWD 21.30 | TWD 20.20 | 98.05K |
| 2026-07-28 | TWD 20.85 | -2.57% | TWD 21.40 | TWD 21.40 | TWD 20.60 | 58.14K |
| 2026-07-27 | TWD 21.40 | -0.70% | TWD 21.55 | TWD 21.55 | TWD 21.30 | 30.00K |
| 2026-07-24 | TWD 21.55 | -1.15% | TWD 21.70 | TWD 21.70 | TWD 21.50 | 11.00K |
| 2026-07-23 | TWD 21.80 | -0.23% | TWD 21.90 | TWD 21.90 | TWD 21.60 | 16.02K |
| 2026-07-22 | TWD 21.85 | +0.23% | TWD 22.30 | TWD 22.30 | TWD 21.85 | 19.00K |
| 2026-07-21 | TWD 21.80 | +0.23% | TWD 21.70 | TWD 22.10 | TWD 21.70 | 31.00K |
| 2026-07-20 | TWD 21.75 | 0.00% | TWD 21.70 | TWD 21.75 | TWD 21.30 | 43.00K |
| 2026-07-17 | TWD 21.75 | 0.00% | TWD 21.60 | TWD 21.75 | TWD 21.45 | 7.00K |
| 2026-07-16 | TWD 21.75 | +0.69% | TWD 21.40 | TWD 22.55 | TWD 21.35 | 34.00K |
| 2026-07-15 | TWD 21.60 | 0.00% | TWD 21.70 | TWD 21.70 | TWD 21.35 | 76.00K |
| 2026-07-14 | TWD 21.60 | -2.48% | TWD 22.00 | TWD 22.00 | TWD 21.30 | 67.00K |
| 2026-07-13 | TWD 22.15 | -1.12% | TWD 22.50 | TWD 22.50 | TWD 21.85 | 143.00K |
| 2026-07-10 | TWD 22.40 | 0.00% | TWD 22.40 | TWD 22.40 | TWD 22.40 | 0 |
| 2026-07-09 | TWD 22.40 | -1.10% | TWD 22.60 | TWD 22.75 | TWD 22.40 | 39.00K |
| 2026-07-08 | TWD 22.65 | -0.22% | TWD 22.95 | TWD 23.00 | TWD 22.50 | 40.00K |
| 2026-07-07 | TWD 22.70 | -1.09% | TWD 23.00 | TWD 23.05 | TWD 22.50 | 44.00K |
| 2026-07-06 | TWD 22.95 | +0.44% | TWD 22.85 | TWD 23.15 | TWD 22.80 | 81.00K |
| 2026-07-03 | TWD 22.85 | +1.11% | TWD 22.55 | TWD 22.85 | TWD 22.50 | 91.09K |
| 2026-07-02 | TWD 22.60 | 0.00% | TWD 22.50 | TWD 22.60 | TWD 22.40 | 38.00K |
| 2026-07-01 | TWD 22.60 | -0.22% | TWD 22.70 | TWD 22.80 | TWD 22.30 | 105.00K |
| 2026-06-30 | TWD 22.65 | +1.57% | TWD 22.50 | TWD 22.65 | TWD 22.30 | 33.00K |
| 2026-06-29 | TWD 22.30 | 0.00% | TWD 22.30 | TWD 22.50 | TWD 22.05 | 36.00K |
| 2026-06-26 | TWD 22.30 | -1.76% | TWD 22.70 | TWD 22.70 | TWD 22.00 | 68.00K |
| 2026-06-25 | TWD 22.70 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.70 | 31.00K |
| 2026-06-24 | TWD 22.70 | -0.44% | TWD 22.80 | TWD 22.90 | TWD 22.45 | 31.02K |
| 2026-06-23 | TWD 22.80 | -0.44% | TWD 23.05 | TWD 23.30 | TWD 22.50 | 77.00K |
| 2026-06-22 | TWD 22.90 | +0.44% | TWD 23.00 | TWD 23.00 | TWD 22.80 | 115.00K |
| 2026-06-18 | TWD 22.80 | +0.22% | TWD 22.85 | TWD 22.95 | TWD 22.75 | 58.03K |
| 2026-06-17 | TWD 22.75 | -0.22% | TWD 22.60 | TWD 23.05 | TWD 22.50 | 88.00K |
| 2026-06-16 | TWD 22.80 | 0.00% | TWD 23.10 | TWD 23.15 | TWD 22.65 | 82.15K |
| 2026-06-15 | TWD 22.80 | 0.00% | TWD 23.10 | TWD 23.60 | TWD 22.80 | 344.00K |
| 2026-06-12 | TWD 22.80 | +4.11% | TWD 22.30 | TWD 22.90 | TWD 22.20 | 270.15K |
| 2026-06-11 | TWD 21.90 | +1.15% | TWD 21.50 | TWD 22.20 | TWD 21.30 | 130.00K |
| 2026-06-10 | TWD 21.65 | -3.78% | TWD 22.50 | TWD 22.50 | TWD 21.50 | 182.00K |
| 2026-06-09 | TWD 22.50 | -1.32% | TWD 23.05 | TWD 23.10 | TWD 22.15 | 209.50K |
| 2026-06-08 | TWD 22.80 | -9.16% | TWD 23.50 | TWD 23.50 | TWD 22.60 | 339.00K |
| 2026-06-05 | TWD 25.10 | -0.59% | TWD 25.85 | TWD 25.85 | TWD 24.40 | 468.00K |
| 2026-06-04 | TWD 25.25 | -1.75% | TWD 25.70 | TWD 25.70 | TWD 24.75 | 583.00K |
| 2026-06-03 | TWD 25.70 | +7.98% | TWD 24.30 | TWD 26.15 | TWD 24.25 | 1.75M |
| 2026-06-02 | TWD 23.80 | -1.24% | TWD 24.05 | TWD 24.75 | TWD 23.55 | 235.70K |
| 2026-06-01 | TWD 24.10 | 0.00% | TWD 24.15 | TWD 24.40 | TWD 24.05 | 121.04K |
| 2026-05-29 | TWD 24.10 | +3.21% | TWD 23.95 | TWD 24.10 | TWD 23.60 | 179.35K |
| 2026-05-28 | TWD 23.35 | -0.64% | TWD 23.80 | TWD 24.20 | TWD 23.00 | 145.00K |
| 2026-05-27 | TWD 23.50 | +5.86% | TWD 22.40 | TWD 24.10 | TWD 22.40 | 307.00K |