Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.250	37.300	37.050	37.200	37.200	1,769,494
2024-01-24	37.200	37.700	37.000	37.250	37.250	2,474,860
2024-01-23	36.900	37.250	36.750	37.000	37.000	2,107,199
2024-01-22	36.700	36.750	36.600	36.700	36.700	2,333,212
2024-01-19	36.550	36.800	36.400	36.600	36.600	2,828,244
2024-01-18	36.500	36.800	36.350	36.600	36.600	2,425,090
2024-01-17	37.000	37.350	36.450	36.500	36.500	7,601,677
2024-01-16	37.250	37.500	37.050	37.050	37.050	5,065,652
2024-01-15	37.550	37.650	37.300	37.400	37.400	2,496,800
2024-01-12	37.500	37.600	37.400	37.500	37.500	2,193,348
2024-01-11	37.600	37.750	37.200	37.400	37.400	3,504,706
2024-01-10	38.250	38.250	37.350	37.500	37.500	7,684,306
2024-01-09	39.150	39.150	38.300	38.300	38.300	5,065,651
2024-01-08	39.050	39.100	38.850	38.950	38.950	2,380,104
2024-01-05	39.050	39.150	38.900	39.000	39.000	2,660,388
2024-01-04	39.200	39.350	38.700	39.100	39.100	5,373,160
2024-01-03	39.600	39.650	39.250	39.250	39.250	3,687,949
2024-01-02	39.600	39.750	39.400	39.650	39.650	5,865,302
2023-12-29	39.500	39.600	39.250	39.600	39.600	4,593,480
2023-12-28	39.450	39.500	39.150	39.500	39.500	4,578,400
2023-12-27	39.500	39.600	39.100	39.350	39.350	7,697,521
2023-12-26	39.550	39.800	39.300	39.500	39.500	4,333,840
2023-12-25	39.700	40.200	39.450	39.450	39.450	8,639,132
2023-12-22	39.650	39.950	39.150	39.200	39.200	11,623,486
2023-12-21	39.350	39.750	39.200	39.350	39.350	11,946,206
2023-12-20	39.950	40.200	39.500	39.700	39.700	18,698,314
2023-12-19	39.900	40.000	38.700	39.700	39.700	20,075,842
2023-12-18	39.950	40.600	39.600	39.750	39.750	30,274,158
2023-12-15	39.000	41.000	39.000	39.550	39.550	51,333,797
2023-12-14	38.300	38.550	38.200	38.200	38.200	5,031,736
2023-12-13	38.350	38.600	38.000	38.000	38.000	5,231,484
2023-12-12	38.650	38.650	38.300	38.350	38.350	3,960,785
2023-12-11	38.400	38.750	38.350	38.400	38.400	3,906,212
2023-12-08	39.000	39.000	38.150	38.400	38.400	10,422,515
2023-12-07	39.150	39.250	38.750	38.800	38.800	3,880,691
2023-12-06	39.100	39.300	38.900	39.150	39.150	5,068,864
2023-12-05	39.250	39.350	38.800	38.950	38.950	5,404,124
2023-12-04	38.850	39.400	38.500	39.250	39.250	9,494,969
2023-12-01	38.800	39.300	38.750	38.850	38.850	11,234,188
2023-11-30	38.500	38.650	38.200	38.650	38.650	5,617,157
2023-11-29	38.700	38.750	38.400	38.500	38.500	4,502,491
2023-11-28	38.100	38.750	38.050	38.650	38.650	6,824,222
2023-11-27	38.350	38.350	38.050	38.100	38.100	4,034,730
2023-11-24	38.800	38.800	38.350	38.350	38.350	3,739,683
2023-11-23	38.800	38.800	38.400	38.650	38.650	5,343,623
2023-11-22	38.450	38.700	38.350	38.600	38.600	6,297,650
2023-11-21	38.300	38.600	38.150	38.500	38.500	9,366,084
2023-11-20	38.100	38.350	37.900	38.050	38.050	3,846,831
2023-11-17	38.250	38.400	37.850	38.100	38.100	8,365,274
2023-11-16	37.300	38.350	37.300	38.150	38.150	15,740,065
2023-11-15	36.700	37.300	36.600	37.050	37.050	5,313,293
2023-11-14	36.750	36.750	36.200	36.500	36.500	4,171,777
2023-11-13	37.100	37.100	36.600	36.600	36.600	3,765,968
2023-11-10	37.300	37.400	37.000	37.000	37.000	3,363,563
2023-11-09	37.250	37.700	37.200	37.300	37.300	4,166,217
2023-11-08	37.350	37.350	37.150	37.200	37.200	2,349,918
2023-11-07	37.150	37.350	36.900	37.300	37.300	2,953,324
2023-11-06	37.450	37.500	37.100	37.150	37.150	3,615,378
2023-11-03	37.100	37.450	37.050	37.300	37.300	3,980,559
2023-11-02	37.000	37.100	36.800	36.950	36.950	2,350,554

← NewerPage 12 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.