Ta Chen Stainless Pipe Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.000	51.200	49.800	50.900	50.900	17,100,349
2026-10-15	49.850	50.400	49.300	49.300	49.300	9,713,871
2026-10-14	49.000	50.200	48.750	50.000	50.000	15,825,514
2026-10-13	48.100	49.250	47.800	48.800	48.800	11,275,657
2026-10-12	48.500	48.750	48.000	48.250	48.250	7,740,067
2026-10-08	47.700	48.600	47.150	48.250	48.250	11,721,781
2026-10-07	47.800	48.100	47.450	47.750	47.750	8,353,793
2026-10-06	48.200	48.250	47.650	47.700	47.700	5,136,599
2026-10-05	48.450	49.300	47.850	47.900	47.900	10,604,144
2026-10-02	48.100	48.600	47.900	48.050	48.050	6,898,937
2026-10-01	48.200	49.100	47.700	48.050	48.050	15,610,742
2026-09-30	47.500	48.350	47.250	47.450	47.450	9,120,171
2026-09-29	47.600	48.800	47.000	47.150	47.150	12,411,538
2026-09-24	46.500	47.950	46.350	47.600	47.600	10,193,747
2026-09-23	46.800	46.950	46.200	46.600	46.600	7,691,833
2026-09-22	46.850	47.200	46.400	46.500	46.500	8,381,997
2026-09-21	47.600	47.650	46.600	46.650	46.650	5,851,940
2026-09-18	47.300	47.650	46.900	47.350	47.350	12,353,146
2026-09-17	46.600	47.550	46.150	47.100	47.100	10,597,001
2026-09-16	45.200	46.650	45.100	46.550	46.550	14,235,994
2026-09-15	45.750	45.750	44.950	45.000	45.000	11,963,983
2026-09-14	46.500	46.550	45.700	45.750	45.750	9,070,826
2026-09-11	47.200	47.400	46.300	46.500	46.500	20,719,667
2026-09-10	48.300	48.700	47.250	48.200	48.200	19,127,292
2026-09-09	49.100	49.600	48.400	48.600	48.600	14,169,216
2026-09-08	49.100	50.000	48.700	49.350	49.350	12,139,230
2026-09-07	50.600	50.600	48.300	49.100	49.100	20,556,823
2026-09-04	50.700	50.800	49.000	50.200	50.200	17,272,125
2026-09-03	49.450	50.500	49.400	50.200	50.200	10,955,280
2026-09-02	49.350	49.850	49.050	49.550	49.550	7,463,551
2026-09-01	48.600	50.300	48.600	49.800	49.800	12,844,938
2026-08-31	48.400	49.450	47.850	48.800	48.800	16,340,142
2026-08-28	48.550	48.900	48.150	48.400	48.400	10,301,926
2026-08-27	50.000	50.300	48.500	48.650	48.650	17,802,686
2026-08-26	50.600	50.800	49.600	50.000	50.000	10,689,687
2026-08-25	51.100	51.400	50.300	50.600	50.600	7,921,443
2026-08-24	51.000	52.300	50.500	51.000	51.000	15,681,657
2026-08-21	50.500	50.500	49.400	50.300	50.300	9,373,999
2026-08-20	50.000	51.600	49.950	50.500	50.500	15,841,068
2026-08-19	48.750	50.500	48.200	50.000	50.000	17,942,332
2026-08-18	49.300	50.200	48.800	49.700	49.700	15,712,559
2026-08-17	47.900	51.300	47.550	50.000	50.000	42,772,659
2026-08-14	50.000	50.000	46.850	47.600	47.600	36,427,530
2026-08-13	48.500	51.500	48.000	50.400	50.400	58,323,827
2026-08-12	46.450	47.600	46.200	46.850	46.850	10,016,614
2026-08-11	47.500	47.750	46.000	46.450	46.450	14,839,713
2026-08-10	47.450	47.800	46.750	47.300	47.300	18,425,730
2026-08-07	45.950	46.850	45.900	46.600	46.600	16,699,836
2026-08-06	44.350	46.950	44.350	46.100	46.100	39,274,789
2026-08-05	44.250	44.750	43.900	44.350	44.350	14,094,366
2026-08-04	43.650	44.350	43.650	44.250	44.250	12,174,266
2026-08-03	43.200	44.800	42.250	44.450	44.450	20,746,625
2026-07-31	43.800	44.150	42.900	43.200	43.200	19,035,031
2026-07-30	43.250	44.250	42.550	43.700	43.700	23,950,460
2026-07-29	42.100	43.550	42.050	43.250	43.250	25,264,270
2026-07-28	43.300	44.050	42.000	42.200	42.200	18,764,060
2026-07-27	44.400	45.150	43.450	44.550	44.550	22,482,534
2026-07-24	44.000	44.400	43.500	43.550	43.550	9,380,474
2026-07-23	44.700	45.500	43.200	44.400	44.400	26,098,382
2026-07-22	41.350	44.750	41.350	43.750	43.750	50,483,302

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	2.8800 TWD
2022-07-20	1.8180 TWD
2021-08-09	0.8000 TWD
2020-07-15	0.8670 TWD
2019-08-14	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.