Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	37.600	37.700	37.100	37.300	37.300	4,713,481
2024-05-02	36.850	37.650	36.700	37.600	37.600	7,776,455
2024-04-30	37.250	37.300	36.750	36.800	36.800	3,890,605
2024-04-29	36.800	37.300	36.700	37.250	37.250	5,703,086
2024-04-26	36.600	36.800	36.450	36.650	36.650	4,203,826
2024-04-25	37.000	37.050	36.650	36.650	36.650	4,379,290
2024-04-24	38.000	38.000	37.050	37.100	37.100	8,896,014
2024-04-23	37.600	38.000	37.550	37.800	37.800	4,782,597
2024-04-22	38.100	38.250	37.500	37.600	37.600	7,690,502
2024-04-19	38.350	38.450	36.900	37.700	37.700	16,998,086
2024-04-18	37.950	38.950	37.600	37.800	37.800	30,620,388
2024-04-17	36.900	37.200	36.700	36.950	36.950	7,669,723
2024-04-16	37.000	37.000	36.350	36.700	36.700	9,851,526
2024-04-15	36.900	37.600	36.700	36.700	36.700	8,239,856
2024-04-12	36.600	36.650	36.350	36.500	36.500	3,429,649
2024-04-11	36.850	37.000	36.600	36.650	36.650	3,937,371
2024-04-10	37.800	37.800	36.900	37.000	37.000	7,878,734
2024-04-09	36.750	37.900	36.500	37.500	37.500	18,011,715
2024-04-08	36.150	36.650	36.150	36.600	36.600	5,755,096
2024-04-03	36.500	37.100	36.050	36.100	36.100	11,582,185
2024-04-02	36.450	36.550	35.800	36.100	36.100	6,290,545
2024-04-01	36.700	36.800	36.300	36.400	36.400	6,126,645
2024-03-29	37.200	37.300	36.350	36.500	36.500	15,020,019
2024-03-28	36.700	37.350	36.700	37.100	37.100	10,579,805
2024-03-27	36.350	36.750	36.200	36.650	36.650	3,499,263
2024-03-26	36.600	36.650	36.100	36.450	36.450	4,853,254
2024-03-25	36.800	36.900	36.450	36.700	36.700	6,974,527
2024-03-22	37.850	38.050	36.800	37.100	37.100	12,031,057
2024-03-21	36.900	37.200	36.650	37.150	37.150	11,738,803
2024-03-20	36.650	36.950	36.400	36.400	36.400	10,688,417
2024-03-19	36.150	36.700	36.100	36.300	36.300	9,071,161
2024-03-18	36.150	36.150	35.700	35.900	35.900	4,051,599
2024-03-15	36.300	36.350	35.800	36.300	36.300	6,086,147
2024-03-14	35.850	36.750	35.850	36.300	36.300	10,816,514
2024-03-13	36.150	36.150	35.450	35.700	35.700	6,379,311
2024-03-12	35.700	36.200	35.650	36.200	36.200	4,813,510
2024-03-11	35.450	35.650	35.300	35.600	35.600	4,001,007
2024-03-08	35.800	35.950	35.300	35.450	35.450	7,218,713
2024-03-07	36.000	36.000	35.600	35.850	35.850	6,183,004
2024-03-06	36.100	36.450	35.950	36.050	36.050	5,085,017
2024-03-05	35.900	36.150	35.850	36.000	36.000	3,984,170
2024-03-04	36.050	36.100	35.850	35.850	35.850	5,059,915
2024-03-01	36.000	36.250	35.900	36.050	36.050	2,513,134
2024-02-29	35.950	36.150	35.750	35.900	35.900	3,751,451
2024-02-27	36.150	36.300	35.700	35.800	35.800	5,736,240
2024-02-26	36.200	36.350	36.150	36.150	36.150	2,861,778
2024-02-23	36.500	36.550	36.200	36.200	36.200	3,936,798
2024-02-22	36.450	36.450	36.250	36.450	36.450	2,737,835
2024-02-21	36.400	36.550	36.250	36.300	36.300	3,209,394
2024-02-20	36.800	36.800	36.400	36.400	36.400	3,158,769
2024-02-19	36.350	36.750	36.350	36.750	36.750	2,617,392
2024-02-16	36.200	36.400	36.000	36.300	36.300	4,425,518
2024-02-15	36.350	36.350	35.800	36.200	36.200	5,418,496
2024-02-05	36.750	36.750	36.300	36.350	36.350	5,064,995
2024-02-02	37.150	37.200	36.700	36.800	36.800	2,822,370
2024-02-01	37.100	37.300	36.850	37.000	37.000	2,612,893
2024-01-31	37.000	37.350	36.800	37.100	37.100	2,919,094
2024-01-30	37.500	37.500	36.900	36.950	36.950	2,743,819
2024-01-29	37.150	37.450	37.150	37.400	37.400	1,532,372
2024-01-26	37.200	37.350	37.050	37.300	37.300	1,135,449

← NewerPage 11 of 21 · 1,219 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.