Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.640	42.540	41.280	42.480	33.697	4,737,009
2022-08-05	41.400	42.000	41.400	41.880	33.221	4,467,825
2022-08-04	41.160	41.280	40.440	41.220	32.698	6,254,718
2022-08-03	41.880	42.120	41.040	41.400	32.841	8,120,841
2022-08-02	42.480	42.960	41.820	42.120	33.412	14,331,155
2022-08-01	42.120	44.040	42.120	43.440	34.459	20,110,950
2022-07-29	42.120	42.240	41.460	41.880	33.221	6,627,776
2022-07-28	42.660	42.780	41.880	41.880	33.221	4,550,378
2022-07-27	41.940	42.480	41.640	42.480	33.697	3,765,692
2022-07-26	42.840	42.900	41.880	42.120	33.412	9,471,448
2022-07-25	42.120	43.620	42.120	43.200	34.269	16,246,536
2022-07-22	42.240	42.240	41.640	41.880	33.221	9,305,814
2022-07-21	41.880	42.120	41.280	42.060	33.364	9,295,760
2022-07-20	42.120	42.120	41.160	41.820	33.174	17,517,235
2022-07-19	42.602	44.238	42.602	43.693	32.888	24,578,268
2022-07-18	41.572	42.541	41.208	42.541	32.022	10,945,212
2022-07-15	41.208	41.329	40.784	41.147	30.973	6,044,639
2022-07-14	41.026	41.814	40.481	41.632	31.337	7,022,258
2022-07-13	41.632	41.996	40.966	40.966	30.836	7,347,994
2022-07-12	41.693	41.753	40.844	40.966	30.836	6,961,260
2022-07-11	42.541	42.844	41.693	42.117	31.702	6,017,476
2022-07-08	41.996	42.965	41.753	42.662	32.113	10,464,925
2022-07-07	40.602	41.390	39.875	41.390	31.155	7,369,361
2022-07-06	41.208	41.450	40.117	40.238	30.288	7,791,446
2022-07-05	40.966	41.753	40.481	41.572	31.292	5,683,857
2022-07-04	40.360	40.966	39.935	40.481	30.471	7,540,753
2022-07-01	41.208	41.632	40.057	40.117	30.197	15,113,759
2022-06-30	42.662	42.662	40.723	41.026	30.881	11,032,071
2022-06-29	42.541	43.390	42.299	42.723	32.158	4,433,319
2022-06-28	43.632	43.632	42.602	43.087	32.432	6,937,231
2022-06-27	42.723	44.056	42.723	43.935	33.071	8,180,446
2022-06-24	42.662	42.905	41.996	42.420	31.930	10,284,564
2022-06-23	42.420	43.390	41.814	42.299	31.839	12,896,387
2022-06-22	45.208	45.208	42.784	42.784	32.204	14,396,964
2022-06-21	43.268	45.026	43.268	44.965	33.846	15,080,245
2022-06-20	46.359	46.359	42.844	42.905	32.295	25,830,649
2022-06-17	46.056	46.965	45.814	46.117	34.713	13,863,338
2022-06-16	49.086	49.268	46.601	46.723	35.169	17,680,932
2022-06-15	48.541	49.389	48.359	48.541	36.538	12,034,298
2022-06-14	49.207	49.813	48.238	48.601	36.583	21,926,122
2022-06-13	50.965	51.025	50.359	50.359	37.906	15,442,628
2022-06-10	51.995	52.298	51.874	52.177	39.274	6,569,519
2022-06-09	52.904	52.964	52.540	52.722	39.685	5,273,791
2022-06-08	53.146	53.510	52.904	52.904	39.822	8,911,276
2022-06-07	52.722	52.904	52.419	52.843	39.776	5,351,513
2022-06-06	52.237	52.964	51.510	52.722	39.685	11,340,263
2022-06-02	52.480	52.480	52.116	52.177	39.274	7,250,190
2022-06-01	52.601	52.904	52.237	52.722	39.685	6,597,263
2022-05-31	53.328	53.328	52.540	52.601	39.594	8,213,013
2022-05-30	52.904	53.510	52.722	53.267	40.095	8,000,939
2022-05-27	52.843	52.843	51.874	52.480	39.502	13,719,537
2022-05-26	53.510	53.631	52.177	52.237	39.320	13,043,492
2022-05-25	53.570	53.631	52.661	53.328	40.141	8,805,327
2022-05-24	54.904	54.904	53.328	53.449	40.232	12,029,566
2022-05-23	53.752	54.419	53.086	54.237	40.825	11,141,490
2022-05-20	52.358	53.692	52.237	53.328	40.141	16,426,184
2022-05-19	52.722	52.722	50.904	51.874	39.046	24,227,834
2022-05-18	52.843	54.237	52.783	53.752	40.460	13,771,259
2022-05-17	52.964	53.570	52.540	52.601	39.594	8,879,494
2022-05-16	54.055	54.055	52.601	52.601	39.594	10,348,803

← NewerPage 18 of 21 · 1,217 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.