Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	45.120	45.420	44.640	45.120	35.792	5,664,224
2022-10-31	45.540	45.600	44.640	45.300	35.934	5,477,420
2022-10-28	46.200	46.500	45.300	45.360	35.982	6,307,980
2022-10-27	45.960	46.620	45.840	46.620	36.982	5,215,801
2022-10-26	46.620	46.680	45.720	45.780	36.315	6,851,604
2022-10-25	46.440	46.500	45.660	46.500	36.886	6,268,786
2022-10-24	46.740	47.220	46.440	46.440	36.839	7,608,330
2022-10-21	45.840	46.800	45.720	46.140	36.601	6,497,520
2022-10-20	45.360	46.380	44.640	46.380	36.791	11,702,582
2022-10-19	46.800	46.800	45.720	45.780	36.315	7,535,334
2022-10-18	47.400	47.460	46.440	46.680	37.029	6,815,180
2022-10-17	46.320	46.920	45.360	46.920	37.219	9,171,755
2022-10-14	46.200	47.340	46.140	46.920	37.219	14,869,901
2022-10-13	47.520	47.880	44.220	44.640	35.411	19,234,159
2022-10-12	46.260	46.800	45.840	46.800	37.124	6,177,516
2022-10-11	45.960	46.800	45.480	46.140	36.601	8,896,280
2022-10-07	46.740	47.340	46.620	47.040	37.315	5,121,647
2022-10-06	47.040	47.280	46.200	47.040	37.315	8,754,442
2022-10-05	47.640	48.060	46.680	47.040	37.315	13,908,614
2022-10-04	46.980	47.160	46.020	47.160	37.410	13,341,607
2022-10-03	44.340	45.960	44.280	45.720	36.268	9,364,644
2022-09-30	42.660	45.360	42.120	45.360	35.982	15,800,067
2022-09-29	43.140	43.620	42.660	43.080	34.173	6,644,503
2022-09-28	44.760	45.120	42.060	42.300	33.555	12,050,634
2022-09-27	44.880	44.940	43.740	44.520	35.316	7,528,794
2022-09-26	46.320	46.380	44.220	44.640	35.411	10,989,490
2022-09-23	46.800	47.520	46.620	46.800	37.124	7,107,085
2022-09-22	46.380	46.920	45.900	46.800	37.124	5,311,283
2022-09-21	47.400	47.700	46.560	46.620	36.982	9,577,242
2022-09-20	47.220	47.280	46.800	47.220	37.457	4,535,289
2022-09-19	47.160	47.700	46.800	46.800	37.124	5,432,031
2022-09-16	47.340	47.460	46.800	46.800	37.124	5,550,161
2022-09-15	47.100	47.940	47.100	47.520	37.695	6,032,778
2022-09-14	46.560	47.700	46.380	47.460	37.648	7,093,519
2022-09-13	47.940	48.180	47.460	48.000	38.076	8,331,146
2022-09-12	48.000	48.120	47.460	47.820	37.933	10,785,396
2022-09-08	45.960	47.040	45.720	46.920	37.219	11,597,026
2022-09-07	45.120	45.720	44.820	45.000	35.696	7,435,339
2022-09-06	45.900	46.200	45.060	45.360	35.982	5,691,744
2022-09-05	45.600	45.960	45.060	45.420	36.030	5,915,464
2022-09-02	46.380	46.740	45.600	45.660	36.220	8,487,826
2022-09-01	47.100	47.100	46.140	46.380	36.791	11,719,750
2022-08-31	47.220	47.460	47.040	47.460	37.648	7,113,223
2022-08-30	47.220	47.760	47.220	47.640	37.791	5,657,035
2022-08-29	47.040	47.520	46.560	47.280	37.505	9,814,562
2022-08-26	48.960	49.080	48.420	48.540	38.505	9,225,178
2022-08-25	48.840	48.840	48.000	48.420	38.409	8,517,682
2022-08-24	48.360	49.080	48.120	48.180	38.219	10,651,462
2022-08-23	47.760	47.880	47.400	47.820	37.933	6,393,797
2022-08-22	48.120	48.420	47.820	48.180	38.219	8,366,814
2022-08-19	49.080	49.320	48.540	48.780	38.695	13,724,732
2022-08-18	47.640	49.080	47.640	48.780	38.695	33,012,593
2022-08-17	47.280	48.420	47.280	47.460	37.648	18,778,963
2022-08-16	47.700	47.700	46.800	47.040	37.315	16,201,822
2022-08-15	47.580	48.480	46.860	47.880	37.981	40,477,199
2022-08-12	44.520	47.040	44.460	46.980	37.267	50,988,196
2022-08-11	42.900	43.080	42.540	42.840	33.983	7,012,022
2022-08-10	42.000	42.720	41.940	42.240	33.507	4,494,782
2022-08-09	41.760	42.300	41.640	42.180	33.459	5,542,777
2022-08-08	41.640	42.540	41.280	42.480	33.697	4,737,009

← NewerPage 17 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.