Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	54.240	54.240	52.980	53.340	42.312	10,118,322
2023-05-08	54.060	54.840	54.060	54.540	43.264	10,450,948
2023-05-05	53.820	54.060	53.760	54.000	42.836	4,299,355
2023-05-04	53.340	53.760	53.340	53.640	42.550	2,350,507
2023-05-03	53.580	53.760	53.400	53.460	42.407	3,444,008
2023-05-02	53.340	53.880	53.160	53.820	42.693	5,780,876
2023-04-28	52.800	53.340	52.680	53.340	42.312	4,499,422
2023-04-27	51.900	52.740	51.660	52.620	41.741	3,498,358
2023-04-26	51.600	52.080	51.480	51.900	41.170	8,015,314
2023-04-25	53.280	53.340	51.960	52.080	41.313	10,074,374
2023-04-24	52.980	53.220	52.740	52.860	41.931	4,632,295
2023-04-21	53.820	54.120	52.980	53.040	42.074	10,599,477
2023-04-20	54.060	54.240	53.760	53.820	42.693	5,933,250
2023-04-19	54.540	54.660	54.000	54.060	42.883	8,050,189
2023-04-18	55.020	55.020	54.180	54.420	43.169	7,906,676
2023-04-17	54.600	54.960	54.480	54.840	43.502	7,756,206
2023-04-14	54.840	54.840	54.360	54.420	43.169	6,082,206
2023-04-13	54.480	54.960	54.480	54.540	43.264	8,442,767
2023-04-12	54.060	54.840	54.000	54.360	43.121	12,499,657
2023-04-11	53.880	54.180	53.700	53.760	42.645	7,397,701
2023-04-10	53.940	54.360	53.820	53.880	42.741	3,955,857
2023-04-07	53.880	53.940	53.700	53.820	42.693	4,831,979
2023-04-06	54.600	54.660	53.640	53.820	42.693	11,922,680
2023-03-31	54.780	55.200	54.540	54.600	43.312	6,979,163
2023-03-30	54.480	54.720	54.420	54.720	43.407	4,996,135
2023-03-29	54.540	54.780	54.360	54.480	43.216	3,371,822
2023-03-28	54.720	54.900	54.300	54.420	43.169	4,904,946
2023-03-27	54.240	54.960	54.240	54.600	43.312	5,036,181
2023-03-24	54.480	54.480	54.000	54.180	42.979	7,042,114
2023-03-23	54.480	54.600	54.000	54.300	43.074	5,695,490
2023-03-22	54.720	54.720	54.480	54.600	43.312	6,855,166
2023-03-21	54.540	54.840	54.360	54.360	43.121	7,966,991
2023-03-20	54.540	54.720	54.120	54.240	43.026	7,345,092
2023-03-17	53.880	54.540	53.760	54.540	43.264	12,857,824
2023-03-16	54.480	54.540	53.280	53.400	42.360	23,108,535
2023-03-15	56.520	56.700	54.960	54.960	43.597	27,636,733
2023-03-14	56.220	56.940	55.680	55.860	44.311	70,174,519
2023-03-13	53.280	54.540	52.740	54.420	43.169	24,841,576
2023-03-10	53.400	53.580	52.980	53.280	42.265	9,619,465
2023-03-09	54.360	54.480	53.400	53.640	42.550	11,092,334
2023-03-08	53.880	54.300	53.580	54.120	42.931	12,341,016
2023-03-07	53.580	54.240	53.400	54.000	42.836	17,809,512
2023-03-06	52.680	53.820	52.680	53.400	42.360	16,700,909
2023-03-03	52.320	52.500	52.020	52.320	41.503	5,159,875
2023-03-02	51.960	52.080	51.600	52.080	41.313	4,874,322
2023-03-01	52.260	52.320	51.660	51.720	41.027	7,352,556
2023-02-24	52.560	52.620	51.960	52.200	41.408	4,628,199
2023-02-23	52.020	52.440	52.020	52.320	41.503	5,962,537
2023-02-22	51.720	51.900	51.540	51.840	41.122	5,826,270
2023-02-21	52.200	52.320	51.840	52.140	41.360	6,205,174
2023-02-20	51.420	52.200	51.420	52.200	41.408	6,128,040
2023-02-17	51.600	51.600	51.180	51.360	40.742	9,525,469
2023-02-16	51.780	51.840	51.480	51.720	41.027	6,079,735
2023-02-15	52.500	52.500	51.360	51.480	40.837	21,154,447
2023-02-14	52.740	53.160	52.620	52.740	41.836	9,428,369
2023-02-13	52.560	53.040	52.440	52.980	42.027	4,948,169
2023-02-10	53.520	53.520	52.560	52.560	41.693	7,560,680
2023-02-09	53.280	53.520	53.100	53.280	42.265	6,550,816
2023-02-08	53.280	53.340	52.860	53.040	42.074	6,999,684
2023-02-07	52.620	53.280	52.620	53.220	42.217	6,058,593

← NewerPage 15 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.