Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	39.250	39.600	39.050	39.200	39.200	9,566,038
2024-07-30	38.900	39.500	38.550	39.500	39.500	10,260,903
2024-07-29	39.650	39.700	38.950	39.150	39.150	10,956,803
2024-07-26	39.300	39.750	38.850	39.600	39.600	14,383,374
2024-07-23	39.000	39.500	38.650	39.500	39.500	22,021,537
2024-07-22	39.500	39.600	38.200	38.950	38.950	18,045,350
2024-07-19	39.000	39.100	38.600	39.000	39.000	15,410,365
2024-07-18	38.300	39.600	38.000	39.200	39.200	30,485,281
2024-07-17	38.050	38.400	37.900	38.300	38.300	15,981,488
2024-07-16	37.900	38.100	37.500	37.750	37.750	8,710,550
2024-07-15	37.300	38.600	37.250	37.650	37.650	18,790,364
2024-07-12	36.650	37.250	36.600	36.950	36.950	6,956,776
2024-07-11	36.400	36.500	36.250	36.500	36.500	4,439,569
2024-07-10	36.600	36.600	36.350	36.550	36.550	4,041,506
2024-07-09	36.700	36.750	36.300	36.650	36.650	5,936,137
2024-07-08	37.050	37.150	36.650	37.000	37.000	5,905,119
2024-07-05	36.800	37.050	36.650	37.050	37.050	5,575,724
2024-07-04	36.650	36.850	36.500	36.800	36.800	4,661,496
2024-07-03	36.350	36.700	36.200	36.700	36.700	9,683,546
2024-07-02	36.500	36.550	36.000	36.400	36.400	8,712,784
2024-07-01	36.150	36.450	36.000	36.450	36.450	4,608,394
2024-06-28	36.050	36.250	35.900	35.900	35.900	3,635,986
2024-06-27	36.050	36.150	35.850	35.950	35.950	6,002,365
2024-06-26	36.400	36.550	36.050	36.050	36.050	5,658,380
2024-06-25	36.700	36.700	36.200	36.300	36.300	5,901,556
2024-06-24	36.850	36.850	36.300	36.600	36.600	7,812,600
2024-06-21	37.050	37.400	36.800	36.800	36.800	19,065,757
2024-06-20	36.600	36.900	36.500	36.900	36.900	4,261,444
2024-06-19	37.000	37.000	36.500	36.550	36.550	8,070,885
2024-06-18	37.000	37.000	36.750	36.900	36.900	5,088,928
2024-06-17	36.800	37.050	36.600	37.000	37.000	5,257,718
2024-06-14	37.100	37.100	36.800	36.800	36.800	7,334,337
2024-06-13	37.600	37.650	37.150	37.150	37.150	5,691,131
2024-06-12	37.550	37.750	37.100	37.650	37.650	7,790,185
2024-06-11	38.300	38.350	37.550	37.750	37.750	8,993,016
2024-06-07	38.000	38.650	37.700	38.650	38.650	9,414,589
2024-06-06	37.500	38.000	37.250	38.000	38.000	6,527,229
2024-06-05	38.000	38.000	37.400	37.500	37.500	4,228,017
2024-06-04	38.150	38.150	37.500	37.800	37.800	5,519,700
2024-06-03	38.350	38.350	37.950	38.150	38.150	4,217,154
2024-05-31	38.150	38.600	38.000	38.350	38.350	6,748,373
2024-05-30	38.300	38.400	37.900	37.950	37.950	4,911,186
2024-05-29	38.350	38.600	38.250	38.300	38.300	4,967,841
2024-05-28	38.600	38.650	38.000	38.150	38.150	12,566,817
2024-05-27	38.250	39.150	38.050	38.450	38.450	13,432,060
2024-05-24	38.800	38.800	38.250	38.250	38.250	10,365,917
2024-05-23	39.000	39.450	38.100	39.350	39.350	21,870,711
2024-05-22	40.100	40.100	38.900	39.300	39.300	25,225,152
2024-05-21	39.850	40.800	39.350	40.050	40.050	39,767,628
2024-05-20	39.200	40.700	38.850	40.050	40.050	81,544,851
2024-05-17	37.500	37.950	37.200	37.950	37.950	15,749,498
2024-05-16	37.250	37.550	37.150	37.450	37.450	6,461,671
2024-05-15	37.400	37.400	37.000	37.050	37.050	6,572,570
2024-05-14	37.200	37.400	36.900	36.950	36.950	3,931,600
2024-05-13	37.250	37.250	36.900	37.000	37.000	2,341,204
2024-05-10	36.750	37.150	36.550	37.150	37.150	4,665,477
2024-05-09	37.200	37.200	36.650	36.650	36.650	3,833,157
2024-05-08	37.200	37.200	36.850	37.150	37.150	3,726,781
2024-05-07	37.300	37.300	36.750	37.200	37.200	5,455,797
2024-05-06	37.450	37.500	37.000	37.150	37.150	3,366,183

← NewerPage 10 of 21 · 1,216 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.