Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	40.100	40.450	39.800	40.450	40.450	8,057,250
2023-08-02	39.450	40.950	39.250	40.150	40.150	16,503,506
2023-08-01	39.600	39.650	39.250	39.400	39.400	6,551,957
2023-07-31	39.950	40.000	39.100	39.500	39.500	17,555,396
2023-07-28	39.800	40.250	39.650	39.950	39.950	51,420,690
2023-07-27	59.040	59.940	58.680	59.880	47.500	41,995,874
2023-07-26	59.040	59.040	58.440	58.680	46.548	22,980,935
2023-07-25	58.800	59.100	58.500	58.740	46.596	16,025,283
2023-07-24	58.740	58.920	57.840	58.560	46.453	14,715,967
2023-07-21	59.160	59.760	57.780	58.440	46.358	21,583,858
2023-07-20	57.480	59.700	57.240	59.340	47.072	29,587,575
2023-07-19	57.600	57.600	57.000	57.360	45.501	9,694,238
2023-07-18	57.720	57.720	56.760	57.540	45.644	10,966,393
2023-07-17	57.540	57.720	57.360	57.600	45.691	6,865,798
2023-07-14	57.240	57.600	57.120	57.300	45.453	6,420,683
2023-07-13	57.000	57.240	56.820	56.940	45.168	6,184,509
2023-07-12	56.580	56.580	56.220	56.400	44.740	5,333,351
2023-07-11	56.760	56.760	56.400	56.640	44.930	3,731,601
2023-07-10	56.700	57.000	56.400	56.520	44.835	4,075,624
2023-07-07	56.820	56.820	56.220	56.580	44.882	6,087,263
2023-07-06	57.600	57.600	56.880	57.000	45.215	6,496,147
2023-07-05	57.840	57.900	57.600	57.660	45.739	4,589,755
2023-07-04	57.600	57.840	57.480	57.840	45.882	5,530,533
2023-07-03	57.360	57.780	57.000	57.540	45.644	5,331,833
2023-06-30	56.940	57.120	56.640	56.880	45.120	2,689,700
2023-06-29	57.120	57.420	56.640	56.820	45.073	3,660,382
2023-06-28	57.120	57.180	56.760	57.060	45.263	3,735,352
2023-06-27	57.240	57.780	56.820	56.940	45.168	6,632,004
2023-06-26	56.760	57.240	56.340	57.120	45.311	7,068,190
2023-06-21	56.640	57.000	56.520	56.760	45.025	5,587,538
2023-06-20	57.300	57.300	56.520	57.000	45.215	7,494,816
2023-06-19	58.200	58.500	57.360	57.480	45.596	7,805,520
2023-06-16	57.840	58.560	57.720	58.020	46.025	14,070,522
2023-06-15	56.760	57.540	56.580	57.540	45.644	15,670,618
2023-06-14	55.920	56.520	55.920	56.400	44.740	5,776,641
2023-06-13	56.160	56.220	55.440	55.680	44.168	9,949,154
2023-06-12	56.880	56.880	56.100	56.340	44.692	6,462,491
2023-06-09	56.940	57.000	56.040	56.880	45.120	8,872,206
2023-06-08	56.760	57.240	56.400	56.700	44.978	11,742,771
2023-06-07	56.520	56.580	56.280	56.400	44.740	6,261,304
2023-06-06	56.400	56.520	55.860	56.280	44.644	8,979,527
2023-06-05	55.260	56.820	55.260	56.280	44.644	21,256,016
2023-06-02	54.720	54.960	54.600	54.840	43.502	6,837,889
2023-06-01	54.240	54.600	54.180	54.540	43.264	3,971,740
2023-05-31	54.420	54.540	54.120	54.120	42.931	7,359,255
2023-05-30	54.540	54.540	54.180	54.300	43.074	2,752,913
2023-05-29	54.000	54.420	54.000	54.300	43.074	3,589,005
2023-05-26	54.240	54.360	53.940	53.940	42.788	4,014,670
2023-05-25	54.720	54.720	54.180	54.240	43.026	4,141,860
2023-05-24	54.360	54.720	54.300	54.720	43.407	4,239,362
2023-05-23	54.720	55.020	54.480	54.480	43.216	6,384,439
2023-05-22	54.240	54.720	54.180	54.600	43.312	6,782,301
2023-05-19	53.880	54.240	53.880	54.120	42.931	6,650,830
2023-05-18	53.760	53.880	53.640	53.820	42.693	3,867,090
2023-05-17	53.640	53.820	53.400	53.640	42.550	4,370,338
2023-05-16	53.040	53.760	52.980	53.640	42.550	5,675,249
2023-05-15	52.680	52.980	52.380	52.860	41.931	3,630,883
2023-05-12	53.040	53.040	52.440	52.680	41.789	6,321,835
2023-05-11	53.520	53.520	52.800	53.220	42.217	4,971,732
2023-05-10	53.280	53.640	53.100	53.520	42.455	2,901,802

← NewerPage 14 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.