Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	59.085	59.630	58.479	59.388	44.703	21,659,028
2022-02-11	59.812	60.115	59.024	59.388	44.703	31,432,576
2022-02-10	59.630	60.236	59.146	59.449	44.748	33,439,029
2022-02-09	59.267	59.752	58.540	58.782	44.246	38,130,761
2022-02-08	57.328	58.418	57.085	58.237	43.836	34,140,478
2022-02-07	54.540	57.570	54.419	57.570	43.334	36,758,067
2022-01-26	53.328	54.116	53.207	53.449	40.232	8,701,197
2022-01-25	54.055	55.085	53.570	53.570	40.324	13,135,794
2022-01-24	55.025	55.025	53.389	54.176	40.780	15,085,831
2022-01-21	55.388	56.176	54.782	55.207	41.555	47,769,061
2022-01-20	53.086	55.085	52.783	55.085	41.464	17,049,177
2022-01-19	53.328	53.692	52.843	52.964	39.867	9,210,812
2022-01-18	53.570	54.176	53.570	53.752	40.460	5,233,690
2022-01-17	53.631	53.813	53.086	53.570	40.324	6,034,831
2022-01-14	54.722	54.722	53.449	53.631	40.369	13,289,666
2022-01-13	54.419	55.267	54.176	54.722	41.190	16,473,379
2022-01-12	54.298	54.661	53.752	53.995	40.643	13,346,663
2022-01-11	53.389	53.873	53.086	53.449	40.232	9,057,261
2022-01-10	53.570	54.237	53.207	53.389	40.187	11,563,067
2022-01-07	54.843	55.449	54.055	54.055	40.688	12,206,740
2022-01-06	54.661	55.025	54.540	54.782	41.236	6,292,763
2022-01-05	54.964	55.691	54.601	54.601	41.099	11,859,669
2022-01-04	55.691	55.691	54.782	54.904	41.327	12,464,091
2022-01-03	56.055	56.055	55.388	55.510	41.783	9,219,587
2021-12-30	56.297	56.479	55.934	56.055	42.194	6,832,935
2021-12-29	56.237	56.479	56.055	56.176	42.285	5,778,751
2021-12-28	56.116	56.237	55.873	56.176	42.285	7,680,800
2021-12-27	57.146	57.146	55.873	55.934	42.103	13,208,579
2021-12-24	57.691	57.994	56.600	56.722	42.696	13,148,869
2021-12-23	57.994	57.994	57.267	57.388	43.197	9,651,720
2021-12-22	58.055	58.479	57.449	57.509	43.289	14,799,052
2021-12-21	58.843	58.903	57.328	58.055	43.699	29,149,741
2021-12-20	58.055	59.388	57.934	59.085	44.474	35,595,535
2021-12-17	57.631	58.782	57.570	57.752	43.471	39,022,326
2021-12-16	57.267	57.388	56.661	57.085	42.969	9,610,376
2021-12-15	56.964	57.388	56.600	56.964	42.878	10,437,886
2021-12-14	57.570	58.055	56.540	56.600	42.604	22,170,002
2021-12-13	57.388	58.661	57.206	58.055	43.699	27,170,563
2021-12-10	57.328	58.479	56.964	56.964	42.878	17,657,617
2021-12-09	58.055	58.358	57.267	57.328	43.152	16,068,258
2021-12-08	58.843	59.994	57.691	57.691	43.425	51,147,724
2021-12-07	56.419	58.418	56.116	58.115	43.745	42,430,241
2021-12-06	56.297	56.903	55.994	55.994	42.148	17,226,213
2021-12-03	56.600	57.146	55.994	55.994	42.148	15,392,815
2021-12-02	55.994	56.419	55.449	56.116	42.239	15,719,886
2021-12-01	55.267	56.479	55.207	55.994	42.148	13,822,700
2021-11-30	56.176	56.722	55.449	55.813	42.011	23,763,734
2021-11-29	56.903	57.146	55.146	55.994	42.148	33,293,617
2021-11-26	58.055	58.479	57.025	57.873	43.562	44,888,387
2021-11-25	58.176	58.782	57.328	57.752	43.471	41,834,053
2021-11-24	55.631	58.115	55.267	57.025	42.924	63,354,023
2021-11-23	54.601	56.297	54.540	55.328	41.646	42,975,696
2021-11-22	53.146	54.176	52.480	54.116	40.734	14,048,768
2021-11-19	54.055	54.479	52.904	52.964	39.867	20,160,255
2021-11-18	54.782	54.964	53.813	53.995	40.643	21,239,038
2021-11-17	55.085	56.116	54.479	54.601	41.099	22,860,570
2021-11-16	57.025	58.055	54.964	55.085	41.464	37,211,496
2021-11-15	58.782	58.782	56.600	56.661	42.650	29,537,224
2021-11-12	59.994	61.327	57.994	58.540	44.064	55,865,507
2021-11-11	56.540	62.176	56.116	59.873	45.067	105,406,033

← NewerPage 20 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.