Tacheng Real Estate Co.,Ltd. (6171.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 38.20 | 38.65 | 36.95 | 38.20 | 38.20 | 268,000 |
| 18 Apr 2024 | 36.20 | 38.50 | 36.10 | 38.35 | 38.35 | 305,000 |
| 17 Apr 2024 | 34.75 | 36.40 | 34.10 | 36.30 | 36.30 | 414,000 |
| 16 Apr 2024 | 38.15 | 38.20 | 35.10 | 35.10 | 35.10 | 684,000 |
| 15 Apr 2024 | 39.20 | 39.50 | 38.60 | 38.95 | 38.95 | 182,000 |
| 12 Apr 2024 | 38.15 | 39.15 | 37.90 | 39.10 | 39.10 | 155,000 |
| 11 Apr 2024 | 39.45 | 39.45 | 38.20 | 38.40 | 38.40 | 129,000 |
| 10 Apr 2024 | 39.10 | 39.65 | 39.00 | 39.15 | 39.15 | 103,000 |
| 09 Apr 2024 | 40.10 | 40.30 | 38.15 | 39.10 | 39.10 | 295,000 |
| 08 Apr 2024 | 37.65 | 40.00 | 37.65 | 39.70 | 39.70 | 354,000 |
| 03 Apr 2024 | 35.50 | 37.95 | 35.50 | 37.65 | 37.65 | 249,000 |
| 02 Apr 2024 | 35.50 | 35.75 | 35.10 | 35.75 | 35.75 | 125,000 |
| 01 Apr 2024 | 34.90 | 35.05 | 34.60 | 35.00 | 35.00 | 199,000 |
| 29 Mar 2024 | 34.90 | 34.90 | 34.35 | 34.60 | 34.60 | 63,000 |
| 28 Mar 2024 | 34.45 | 34.90 | 34.45 | 34.60 | 34.60 | 148,000 |
| 27 Mar 2024 | 33.65 | 34.60 | 33.65 | 34.25 | 34.25 | 258,000 |
| 26 Mar 2024 | 33.65 | 33.65 | 33.45 | 33.55 | 33.55 | 108,000 |
| 25 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 22 Mar 2024 | 32.40 | 33.40 | 32.35 | 33.30 | 33.30 | 202,000 |
| 21 Mar 2024 | 33.70 | 33.70 | 33.40 | 33.40 | 33.40 | 219,000 |
| 20 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 19 Mar 2024 | 31.65 | 33.00 | 31.65 | 33.00 | 33.00 | 340,000 |
| 18 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 15 Mar 2024 | 31.25 | 31.50 | 31.00 | 31.30 | 31.30 | 397,000 |
| 14 Mar 2024 | 31.35 | 31.45 | 31.20 | 31.25 | 31.25 | 98,000 |
| 13 Mar 2024 | 31.20 | 31.45 | 31.20 | 31.35 | 31.35 | 149,000 |
| 12 Mar 2024 | 32.10 | 32.10 | 30.85 | 31.20 | 31.20 | 313,000 |
| 11 Mar 2024 | 31.40 | 32.00 | 31.40 | 31.85 | 31.85 | 141,000 |
| 08 Mar 2024 | 31.00 | 31.40 | 30.80 | 31.35 | 31.35 | 350,000 |
| 07 Mar 2024 | 30.30 | 30.95 | 30.15 | 30.65 | 30.65 | 126,000 |
| 06 Mar 2024 | 29.65 | 30.20 | 29.60 | 30.00 | 30.00 | 183,000 |
| 05 Mar 2024 | 29.00 | 29.80 | 28.75 | 29.55 | 29.55 | 109,000 |
| 04 Mar 2024 | 28.90 | 29.00 | 28.70 | 28.95 | 28.95 | 68,000 |
| 01 Mar 2024 | 28.70 | 28.70 | 28.60 | 28.65 | 28.65 | 54,000 |
| 29 Feb 2024 | 28.55 | 28.75 | 28.45 | 28.70 | 28.70 | 42,000 |
| 27 Feb 2024 | 28.75 | 28.95 | 28.35 | 28.60 | 28.60 | 90,000 |
| 26 Feb 2024 | 28.50 | 28.55 | 28.40 | 28.55 | 28.55 | 151,000 |
| 23 Feb 2024 | 28.60 | 28.70 | 28.55 | 28.55 | 28.55 | 20,000 |
| 22 Feb 2024 | 28.80 | 28.85 | 28.50 | 28.55 | 28.55 | 68,000 |
| 21 Feb 2024 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 156,000 |
| 20 Feb 2024 | 28.05 | 28.20 | 28.05 | 28.20 | 28.20 | 47,000 |
| 19 Feb 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 61,000 |
| 16 Feb 2024 | 27.60 | 27.95 | 27.50 | 27.80 | 27.80 | 31,000 |
| 15 Feb 2024 | 27.80 | 28.00 | 27.65 | 27.90 | 27.90 | 19,000 |
| 05 Feb 2024 | 27.80 | 27.85 | 27.60 | 27.85 | 27.85 | 24,000 |
| 02 Feb 2024 | 27.75 | 27.80 | 27.70 | 27.75 | 27.75 | 14,000 |
| 01 Feb 2024 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | 27,000 |
| 31 Jan 2024 | 27.95 | 27.95 | 27.90 | 27.90 | 27.90 | 16,000 |
| 30 Jan 2024 | 28.10 | 28.20 | 27.95 | 27.95 | 27.95 | 46,000 |
| 29 Jan 2024 | 27.90 | 28.00 | 27.90 | 27.95 | 27.95 | 45,000 |
| 26 Jan 2024 | 27.70 | 28.05 | 27.70 | 27.90 | 27.90 | 46,000 |
| 25 Jan 2024 | 27.65 | 27.75 | 27.65 | 27.70 | 27.70 | 15,000 |
| 24 Jan 2024 | 27.60 | 27.95 | 27.55 | 27.75 | 27.75 | 50,000 |
| 23 Jan 2024 | 27.85 | 27.95 | 27.70 | 27.70 | 27.70 | 31,000 |
| 22 Jan 2024 | 27.70 | 28.00 | 27.70 | 27.90 | 27.90 | 70,000 |
| 19 Jan 2024 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | 29,000 |
| 18 Jan 2024 | 27.30 | 27.35 | 27.15 | 27.20 | 27.20 | 39,000 |
| 17 Jan 2024 | 27.60 | 27.70 | 27.15 | 27.25 | 27.25 | 66,000 |
| 16 Jan 2024 | 28.05 | 28.05 | 27.55 | 27.65 | 27.65 | 42,000 |
| 15 Jan 2024 | 28.15 | 28.15 | 27.55 | 28.00 | 28.00 | 63,100 |
| 12 Jan 2024 | 27.50 | 27.55 | 27.45 | 27.55 | 27.55 | 21,000 |
| 11 Jan 2024 | 27.75 | 27.80 | 27.55 | 27.55 | 27.55 | 61,000 |
| 10 Jan 2024 | 27.60 | 27.85 | 27.40 | 27.75 | 27.75 | 86,000 |
| 09 Jan 2024 | 28.30 | 28.35 | 27.30 | 27.60 | 27.60 | 294,000 |
| 08 Jan 2024 | 27.55 | 28.35 | 27.55 | 28.20 | 28.20 | 362,000 |
| 05 Jan 2024 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 105,000 |
| 04 Jan 2024 | 27.15 | 27.25 | 27.10 | 27.20 | 27.20 | 54,000 |
| 03 Jan 2024 | 27.00 | 27.35 | 26.90 | 27.15 | 27.15 | 125,000 |
| 02 Jan 2024 | 26.00 | 27.10 | 25.95 | 27.00 | 27.00 | 287,000 |
| 29 Dec 2023 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 36,000 |
| 28 Dec 2023 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 33,000 |
| 27 Dec 2023 | 25.30 | 25.55 | 25.25 | 25.45 | 25.45 | 26,000 |
| 26 Dec 2023 | 25.25 | 25.35 | 25.10 | 25.10 | 25.10 | 51,000 |
| 25 Dec 2023 | 25.10 | 25.20 | 24.90 | 25.15 | 25.15 | 57,000 |
| 22 Dec 2023 | 25.10 | 25.30 | 25.10 | 25.15 | 25.15 | 26,000 |
| 21 Dec 2023 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | 38,000 |
| 20 Dec 2023 | 25.30 | 25.30 | 25.00 | 25.05 | 25.05 | 223,000 |
| 19 Dec 2023 | 25.25 | 25.30 | 25.20 | 25.30 | 25.30 | 38,000 |
| 18 Dec 2023 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 122,000 |
| 15 Dec 2023 | 25.15 | 25.60 | 25.15 | 25.35 | 25.35 | 24,000 |
| 14 Dec 2023 | 25.20 | 25.40 | 25.00 | 25.15 | 25.15 | 92,000 |
| 13 Dec 2023 | 25.05 | 25.10 | 24.90 | 25.05 | 25.05 | 108,000 |
| 12 Dec 2023 | 25.40 | 25.40 | 24.80 | 25.05 | 25.05 | 138,000 |
| 11 Dec 2023 | 25.30 | 25.35 | 25.25 | 25.30 | 25.30 | 49,000 |
| 08 Dec 2023 | 25.55 | 25.55 | 24.80 | 25.30 | 25.30 | 193,000 |
| 07 Dec 2023 | 26.35 | 26.40 | 25.50 | 25.85 | 25.85 | 183,000 |
| 06 Dec 2023 | 26.55 | 26.55 | 26.35 | 26.35 | 26.35 | 131,000 |
| 05 Dec 2023 | 25.85 | 26.55 | 25.50 | 26.50 | 26.50 | 298,000 |
| 04 Dec 2023 | 25.30 | 25.90 | 25.30 | 25.85 | 25.85 | 209,000 |
| 01 Dec 2023 | 24.45 | 25.10 | 24.45 | 25.00 | 25.00 | 155,000 |
| 30 Nov 2023 | 24.00 | 24.75 | 24.00 | 24.60 | 24.60 | 309,000 |
| 29 Nov 2023 | 23.85 | 23.95 | 23.85 | 23.90 | 23.90 | 74,000 |
| 28 Nov 2023 | 23.70 | 23.95 | 23.70 | 23.80 | 23.80 | 88,000 |
| 27 Nov 2023 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | 109,000 |
| 24 Nov 2023 | 23.80 | 23.85 | 23.80 | 23.80 | 23.80 | 42,000 |
| 23 Nov 2023 | 23.50 | 23.80 | 23.45 | 23.70 | 23.70 | 61,000 |
| 22 Nov 2023 | 23.40 | 23.45 | 23.35 | 23.35 | 23.35 | 16,000 |
| 21 Nov 2023 | 23.10 | 23.45 | 23.10 | 23.25 | 23.25 | 60,000 |
| 20 Nov 2023 | 22.95 | 23.05 | 22.95 | 23.00 | 23.00 | 53,000 |
| 17 Nov 2023 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.