Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	53.267	53.692	52.843	53.389	40.187	10,021,448
2022-05-12	53.449	54.176	52.298	52.358	39.411	14,874,801
2022-05-11	53.389	54.419	53.328	53.570	40.324	26,773,920
2022-05-10	51.146	52.419	50.480	52.419	39.457	18,941,427
2022-05-09	54.479	54.479	52.843	52.964	39.867	14,844,694
2022-05-06	54.176	54.540	53.813	54.540	41.053	16,097,984
2022-05-05	54.540	55.691	54.176	55.631	41.874	18,096,858
2022-05-04	54.601	54.601	53.570	53.631	40.369	16,068,609
2022-05-03	53.692	54.358	52.904	54.298	40.871	12,797,626
2022-04-29	54.419	54.479	53.692	53.813	40.506	18,403,741
2022-04-28	54.540	54.661	53.813	53.813	40.506	17,354,777
2022-04-27	53.752	55.146	53.449	53.813	40.506	28,801,862
2022-04-26	59.206	59.449	55.873	55.994	42.148	44,808,079
2022-04-25	59.873	59.933	58.600	58.782	44.246	25,783,581
2022-04-22	60.479	62.176	60.418	60.842	45.797	27,537,174
2022-04-21	63.630	63.630	61.327	61.327	46.162	29,621,460
2022-04-20	65.569	65.569	63.024	63.266	47.622	32,058,682
2022-04-19	64.842	65.933	63.630	65.327	49.173	32,883,070
2022-04-18	67.751	67.751	64.236	64.236	48.352	44,656,184
2022-04-15	66.660	68.114	66.175	66.660	50.176	88,911,080
2022-04-14	64.963	66.660	64.478	65.448	49.264	71,354,440
2022-04-13	63.388	64.236	62.539	64.236	48.352	37,104,020
2022-04-12	62.782	63.630	61.570	62.660	47.166	25,556,323
2022-04-11	62.903	63.024	61.812	62.660	47.166	36,668,123
2022-04-08	59.752	61.933	59.206	61.812	46.527	25,047,192
2022-04-07	60.358	61.085	59.024	59.085	44.474	14,639,978
2022-04-06	59.570	60.358	59.388	60.358	45.432	9,445,683
2022-04-01	58.964	60.055	58.721	59.994	45.159	8,410,652
2022-03-31	59.933	60.115	59.388	59.388	44.703	9,180,141
2022-03-30	59.388	59.933	58.600	59.812	45.022	14,369,005
2022-03-29	60.600	60.721	59.267	59.388	44.703	19,454,562
2022-03-28	61.570	61.570	59.630	60.539	45.569	33,893,287
2022-03-25	63.024	63.266	62.176	63.266	47.622	19,703,719
2022-03-24	62.539	63.024	62.176	62.660	47.166	21,179,836
2022-03-23	62.054	62.054	60.964	62.054	46.710	15,736,821
2022-03-22	62.297	62.660	61.448	61.691	46.436	26,779,356
2022-03-21	61.085	62.297	60.600	60.842	45.797	27,192,926
2022-03-18	59.691	60.236	59.570	59.873	45.067	10,100,040
2022-03-17	59.933	59.994	59.085	59.449	44.748	12,564,315
2022-03-16	59.509	60.115	58.297	58.964	44.383	22,085,814
2022-03-15	60.600	60.721	58.661	58.661	44.155	23,314,325
2022-03-14	60.721	61.085	59.994	60.964	45.889	17,430,233
2022-03-11	60.479	61.812	60.418	60.479	45.524	20,046,119
2022-03-10	60.358	61.085	59.509	60.297	45.387	31,843,722
2022-03-09	60.964	61.812	59.388	59.933	45.113	54,030,501
2022-03-08	65.690	66.660	59.691	60.721	45.706	91,829,908
2022-03-07	65.327	65.812	62.054	63.872	48.078	61,961,163
2022-03-04	64.842	65.690	64.478	64.600	48.625	36,527,435
2022-03-03	65.690	65.690	64.478	65.084	48.990	30,313,342
2022-03-02	64.842	66.296	64.357	64.600	48.625	63,276,125
2022-03-01	65.933	68.236	64.236	64.357	48.443	101,531,463
2022-02-25	62.660	63.994	61.691	63.509	47.804	53,465,996
2022-02-24	62.418	63.145	60.358	60.600	45.615	45,300,874
2022-02-23	63.509	64.600	62.418	63.266	47.622	46,169,717
2022-02-22	64.963	65.206	62.418	62.418	46.983	88,499,167
2022-02-21	60.358	65.448	60.176	64.236	48.352	122,136,242
2022-02-18	58.661	59.812	58.540	59.812	45.022	17,375,026
2022-02-17	59.388	59.691	58.479	59.024	44.429	22,639,102
2022-02-16	59.994	60.115	58.782	58.903	44.338	21,516,975
2022-02-15	59.812	60.236	59.206	59.206	44.566	24,115,818

← NewerPage 19 of 21 · 1,220 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.