Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	52.680	53.280	52.440	52.740	41.836	5,695,787
2023-02-03	53.880	53.880	52.920	53.040	42.074	8,804,780
2023-02-02	54.120	54.120	53.160	53.940	42.788	12,079,102
2023-02-01	54.180	54.720	52.680	53.880	42.741	18,329,027
2023-01-31	53.100	54.120	53.100	53.760	42.645	15,124,551
2023-01-30	52.680	53.280	52.440	53.160	42.169	13,288,478
2023-01-17	51.720	52.200	51.660	52.200	41.408	6,562,905
2023-01-16	51.780	52.200	51.540	51.600	40.932	4,610,022
2023-01-13	52.380	52.440	51.600	51.600	40.932	5,896,920
2023-01-12	52.200	52.560	51.900	52.080	41.313	8,573,843
2023-01-11	51.960	52.440	51.660	51.840	41.122	9,613,940
2023-01-10	51.600	51.960	51.300	51.480	40.837	9,572,824
2023-01-09	51.000	51.360	50.580	51.300	40.694	7,785,924
2023-01-06	50.700	51.060	50.520	50.760	40.266	3,786,022
2023-01-05	51.420	51.540	50.700	50.700	40.218	5,425,828
2023-01-04	51.300	51.420	50.940	51.240	40.646	4,262,463
2023-01-03	51.000	51.120	50.400	51.120	40.551	6,145,264
2022-12-30	50.400	51.120	50.340	50.880	40.361	8,240,818
2022-12-29	49.920	50.160	49.200	49.620	39.361	6,221,800
2022-12-28	50.640	51.000	49.920	49.980	39.647	7,418,482
2022-12-27	50.640	50.880	50.460	50.700	40.218	4,439,965
2022-12-26	51.540	51.660	50.400	50.520	40.075	11,326,723
2022-12-23	51.960	52.080	51.240	51.780	41.075	15,302,674
2022-12-22	52.140	52.800	51.000	52.800	41.884	37,605,125
2022-12-21	50.640	51.960	50.520	51.600	40.932	42,680,534
2022-12-20	50.160	51.060	49.140	49.800	39.504	33,295,302
2022-12-19	51.900	51.900	50.100	50.400	39.980	40,923,480
2022-12-16	53.040	53.760	52.260	52.260	41.455	34,169,564
2022-12-15	53.040	54.420	52.860	53.700	42.598	27,090,356
2022-12-14	52.440	53.040	51.660	53.040	42.074	22,038,136
2022-12-13	51.540	53.400	51.240	52.320	41.503	37,909,583
2022-12-12	51.240	51.360	49.620	50.940	40.408	19,311,596
2022-12-09	51.960	52.260	51.600	51.780	41.075	11,386,183
2022-12-08	51.960	52.200	51.120	51.840	41.122	13,285,424
2022-12-07	51.780	52.260	51.120	51.720	41.027	18,276,084
2022-12-06	51.960	52.560	51.120	51.360	40.742	26,584,479
2022-12-05	49.080	52.500	48.960	51.960	41.217	50,207,330
2022-12-02	48.780	49.080	48.480	48.600	38.552	5,947,676
2022-12-01	48.960	49.200	48.600	48.600	38.552	10,108,869
2022-11-30	48.300	48.660	48.180	48.300	38.314	6,838,418
2022-11-29	47.460	48.240	47.340	48.180	38.219	6,576,062
2022-11-28	47.700	48.000	47.400	47.460	37.648	6,113,037
2022-11-25	48.120	48.840	48.000	48.000	38.076	8,698,952
2022-11-24	47.940	48.240	47.700	48.060	38.124	6,074,938
2022-11-23	48.120	48.300	47.760	47.820	37.933	6,865,730
2022-11-22	47.880	48.000	47.460	47.760	37.886	7,697,312
2022-11-21	47.940	48.240	47.160	48.180	38.219	8,917,904
2022-11-18	49.440	49.560	47.820	47.880	37.981	16,399,050
2022-11-17	48.840	49.440	48.540	49.320	39.123	13,082,189
2022-11-16	50.160	50.520	48.780	49.020	38.885	26,589,422
2022-11-15	49.680	50.160	49.320	49.560	39.314	33,509,300
2022-11-14	47.280	49.260	46.860	48.960	38.838	46,337,208
2022-11-11	48.120	48.600	47.040	47.100	37.362	13,062,447
2022-11-10	47.220	47.400	46.980	47.220	37.457	3,693,702
2022-11-09	47.640	48.120	47.460	47.520	37.695	10,627,142
2022-11-08	47.520	47.640	46.980	47.340	37.553	10,084,387
2022-11-07	45.600	47.400	45.600	47.280	37.505	18,104,614
2022-11-04	45.000	45.240	44.640	44.940	35.649	7,704,984
2022-11-03	44.940	45.480	44.940	45.240	35.887	4,685,106
2022-11-02	45.420	46.140	45.420	45.660	36.220	5,829,968

← NewerPage 16 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.