Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.500	41.300	40.500	41.150	41.150	10,042,698
2026-07-20	40.950	41.350	40.050	40.450	40.450	10,916,566
2026-07-17	40.650	41.600	40.400	40.650	40.650	15,705,990
2026-07-16	41.200	41.400	40.350	41.000	41.000	9,193,919
2026-07-15	39.500	41.600	39.300	41.300	41.300	23,854,806
2026-07-14	38.450	39.200	38.200	39.100	39.100	17,149,229
2026-07-13	40.100	40.250	39.350	39.500	38.000	20,438,059
2026-07-10	40.000	40.000	40.000	40.000	38.481	0
2026-07-09	40.800	41.000	40.000	40.000	38.481	10,822,720
2026-07-08	41.200	41.500	40.150	40.550	39.010	7,385,487
2026-07-07	41.250	41.650	40.900	40.900	40.900	11,802,102
2026-07-06	41.150	41.650	41.100	41.300	41.300	7,026,737
2026-07-03	40.450	41.300	40.450	41.150	41.150	7,361,013
2026-07-02	41.000	41.400	40.450	40.650	40.650	14,621,479
2026-07-01	40.500	41.900	39.550	41.500	41.500	50,416,547
2026-06-30	40.500	40.650	40.100	40.350	40.350	10,105,159
2026-06-29	40.300	40.700	39.750	40.400	40.400	8,873,043
2026-06-26	40.000	40.450	39.500	39.900	39.900	16,721,341
2026-06-25	40.700	41.300	40.200	40.200	40.200	10,628,376
2026-06-24	39.900	40.600	39.600	40.550	40.550	8,569,034
2026-06-23	41.550	41.700	40.000	40.000	40.000	17,880,096
2026-06-22	41.000	42.000	40.850	41.100	41.100	14,659,818
2026-06-18	41.500	42.100	40.800	41.000	41.000	22,351,721
2026-06-17	41.450	42.000	40.900	41.700	41.700	16,755,024
2026-06-16	43.250	43.300	41.100	41.700	41.700	34,351,185
2026-06-15	44.300	44.300	43.050	43.650	43.650	10,859,970
2026-06-12	43.350	44.050	42.850	43.550	43.550	14,985,465
2026-06-11	42.100	42.550	41.650	42.550	42.550	21,624,938
2026-06-10	42.600	43.550	42.350	42.500	42.500	21,828,952
2026-06-09	41.850	43.400	41.850	42.900	42.900	26,401,227
2026-06-08	41.500	42.200	40.600	41.800	41.800	35,036,486
2026-06-05	44.500	44.500	43.350	43.800	43.800	22,866,148
2026-06-04	43.800	44.200	43.350	44.100	44.100	26,022,171
2026-06-03	43.350	44.350	42.200	43.850	43.850	35,278,740
2026-06-02	43.600	43.650	42.050	43.650	43.650	33,693,163
2026-06-01	42.050	43.200	41.600	43.200	43.200	27,903,375
2026-05-29	42.150	42.500	41.600	41.650	41.650	17,302,170
2026-05-28	42.550	43.150	41.400	41.750	41.750	18,798,757
2026-05-27	41.500	43.250	41.050	42.450	42.450	27,032,596
2026-05-26	44.300	44.750	41.350	41.350	41.350	36,883,410
2026-05-25	42.500	44.350	42.500	43.800	43.800	37,326,274
2026-05-22	42.500	42.900	41.750	41.950	41.950	24,165,631
2026-05-21	41.350	42.450	40.850	42.350	42.350	34,630,176
2026-05-20	40.300	41.950	40.250	41.150	41.150	46,681,907
2026-05-19	39.500	40.350	39.350	40.000	40.000	25,833,520
2026-05-18	39.500	41.000	39.250	39.400	39.400	37,305,172
2026-05-15	40.050	41.200	39.750	39.850	39.850	47,497,471
2026-05-14	38.250	40.500	38.100	39.800	39.800	57,225,469
2026-05-13	39.050	39.050	37.600	38.100	38.100	40,804,025
2026-05-12	40.200	40.250	39.400	39.700	39.700	23,719,219
2026-05-11	40.000	40.450	39.500	39.950	39.950	29,884,931
2026-05-08	39.100	39.800	38.650	39.600	39.600	33,164,603
2026-05-07	38.550	39.200	38.250	39.100	39.100	30,330,065
2026-05-06	38.050	38.750	37.750	38.450	38.450	30,906,499
2026-05-05	37.850	38.100	37.450	37.750	37.750	10,340,366
2026-05-04	38.150	38.150	37.600	37.700	37.700	10,379,009
2026-04-30	38.550	38.700	37.600	37.700	37.700	19,903,052
2026-04-29	38.100	38.900	37.650	38.450	38.450	37,764,655
2026-04-28	36.600	38.350	36.600	38.050	38.050	37,255,123
2026-04-27	36.350	36.500	35.900	36.400	36.400	13,712,506

← NewerPage 2 of 3 · 125 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.