Ta Chen Stainless Pipe Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	56.540	62.176	56.116	59.873	45.067	105,406,033
2021-11-10	56.419	57.328	56.237	56.661	42.650	21,603,435
2021-11-09	57.873	58.176	56.176	56.843	42.787	98,162,767
2021-11-08	53.752	56.176	53.631	56.176	42.285	117,398,288
2021-11-05	51.571	51.692	50.480	51.086	38.453	13,092,407
2021-11-04	50.843	51.692	50.419	51.571	38.818	21,162,348
2021-11-03	49.025	50.601	48.965	50.601	38.088	19,902,190
2021-11-02	49.813	50.298	48.601	48.844	36.766	33,328,856
2021-11-01	53.328	53.328	49.692	49.813	37.495	66,766,125
2021-10-29	54.601	54.904	53.207	53.510	40.278	27,482,284
2021-10-28	54.661	54.722	54.298	54.479	41.008	23,132,298
2021-10-27	54.661	54.904	54.055	54.661	41.145	37,593,341
2021-10-26	55.328	55.813	54.661	54.722	41.190	18,134,385
2021-10-25	54.540	55.388	54.176	54.722	41.190	8,936,983
2021-10-22	56.479	56.479	54.540	54.601	41.099	25,482,453
2021-10-21	53.995	56.722	53.934	56.116	42.239	40,817,307
2021-10-20	53.934	54.298	53.752	53.995	40.643	14,368,722
2021-10-19	54.601	54.904	53.752	53.934	40.597	16,852,566
2021-10-18	55.025	56.479	54.540	54.540	41.053	35,890,824
2021-10-15	54.661	54.722	54.116	54.419	40.962	19,079,888
2021-10-14	54.176	54.419	53.873	54.237	40.825	23,642,762

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.