Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.150	37.250	36.500	36.650	36.650	3,027,396
2023-10-31	37.150	37.300	36.950	37.050	37.050	3,680,684
2023-10-30	36.850	37.150	36.700	37.100	37.100	3,123,599
2023-10-27	36.600	36.800	36.450	36.700	36.700	2,126,378
2023-10-26	36.700	36.950	36.450	36.500	36.500	2,655,325
2023-10-25	36.500	36.900	36.500	36.900	36.900	2,418,999
2023-10-24	36.350	36.600	36.100	36.450	36.450	1,784,652
2023-10-23	36.100	36.550	36.000	36.400	36.400	2,313,804
2023-10-20	36.600	36.600	36.150	36.150	36.150	4,113,979
2023-10-19	36.600	36.900	36.600	36.800	36.800	3,175,165
2023-10-18	37.350	37.450	36.650	36.650	36.650	12,955,393
2023-10-17	37.450	37.500	37.200	37.200	37.200	3,342,525
2023-10-16	37.500	37.700	37.250	37.350	37.350	3,590,443
2023-10-13	37.300	37.550	37.200	37.500	37.500	3,520,220
2023-10-12	37.400	37.400	37.050	37.400	37.400	3,441,769
2023-10-11	37.100	37.450	36.800	37.350	37.350	6,573,082
2023-10-06	36.750	36.850	36.450	36.750	36.750	2,247,765
2023-10-05	36.450	36.850	36.400	36.650	36.650	2,467,252
2023-10-04	36.000	36.500	35.850	36.450	36.450	4,223,553
2023-10-03	36.550	36.550	36.100	36.150	36.150	5,333,950
2023-10-02	36.850	37.200	36.600	36.650	36.650	4,098,871
2023-09-28	36.950	37.100	36.800	36.850	36.850	4,657,002
2023-09-27	37.000	37.250	36.800	36.950	36.950	4,091,970
2023-09-26	37.800	38.000	37.300	37.450	37.450	4,741,612
2023-09-25	38.100	38.200	37.850	38.000	38.000	3,278,367
2023-09-22	37.800	38.150	37.500	38.150	38.150	4,617,406
2023-09-21	38.400	38.500	37.950	37.950	37.950	5,520,471
2023-09-20	38.400	38.750	38.250	38.400	38.400	6,510,877
2023-09-19	38.700	38.800	38.200	38.400	38.400	7,675,393
2023-09-18	38.550	39.000	38.400	38.700	38.700	19,030,482
2023-09-15	36.900	38.500	36.850	38.500	38.500	21,833,233
2023-09-14	36.450	36.800	36.350	36.750	36.750	3,203,951
2023-09-13	36.200	36.400	36.100	36.400	36.400	2,561,965
2023-09-12	36.050	36.250	36.000	36.200	36.200	3,054,455
2023-09-11	36.100	36.300	35.950	36.050	36.050	3,274,731
2023-09-08	35.700	36.100	35.600	36.100	36.100	3,775,936
2023-09-07	36.200	36.250	35.700	35.750	35.750	10,227,955
2023-09-06	37.050	37.150	36.450	36.450	36.450	8,783,612
2023-09-05	37.400	37.400	36.950	37.250	37.250	5,790,467
2023-09-04	36.750	37.300	36.200	37.200	37.200	12,542,204
2023-09-01	36.350	36.700	36.050	36.500	36.500	5,681,350
2023-08-31	36.300	36.700	36.200	36.300	36.300	7,245,038
2023-08-30	35.850	36.300	35.750	36.250	36.250	3,736,048
2023-08-29	35.950	36.000	35.550	35.750	35.750	4,377,410
2023-08-28	36.050	36.050	35.800	35.900	35.900	3,246,550
2023-08-25	36.050	36.200	35.850	35.900	35.900	3,320,727
2023-08-24	35.800	36.000	35.750	35.950	35.950	3,616,465
2023-08-23	35.800	36.150	35.800	35.950	35.950	2,617,865
2023-08-22	36.500	36.500	35.850	35.900	35.900	5,320,005
2023-08-21	36.750	36.950	36.300	36.300	36.300	5,116,706
2023-08-18	36.750	37.350	36.150	37.000	37.000	9,979,322
2023-08-17	35.800	36.700	35.500	36.450	36.450	7,389,011
2023-08-16	36.700	36.700	35.650	36.300	36.300	13,663,543
2023-08-15	38.000	38.000	37.000	37.000	37.000	11,626,582
2023-08-14	39.000	39.000	37.050	37.750	37.750	15,355,128
2023-08-11	39.400	39.450	39.000	39.450	39.450	10,387,370
2023-08-10	39.900	39.900	39.500	39.800	39.800	5,379,272
2023-08-09	40.400	40.400	39.700	40.050	40.050	8,397,862
2023-08-08	40.450	40.500	40.100	40.400	40.400	4,790,874
2023-08-07	40.450	40.550	39.900	40.500	40.500	5,147,311

← NewerPage 13 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.