Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.250	36.400	35.900	36.350	36.350	13,719,056
2026-04-23	36.850	36.900	35.900	36.250	36.250	29,710,662
2026-04-22	37.000	37.050	36.550	36.800	36.800	18,169,193
2026-04-21	37.050	37.200	36.750	36.950	36.950	11,760,526
2026-04-20	37.850	37.850	36.900	36.950	36.950	20,948,468
2026-04-17	37.450	37.600	37.300	37.600	37.600	11,155,720
2026-04-16	37.650	37.650	37.200	37.300	37.300	14,213,386
2026-04-15	38.400	38.450	37.300	37.450	37.450	30,665,686
2026-04-14	38.500	38.800	38.100	38.450	38.450	25,432,707
2026-04-13	38.100	38.650	37.900	38.300	38.300	16,423,029
2026-04-10	38.700	39.300	37.600	37.750	37.750	35,161,303
2026-04-09	38.800	39.000	38.250	38.500	38.500	24,264,971
2026-04-08	38.000	38.500	37.700	38.500	38.500	29,432,840
2026-04-07	38.400	39.200	37.650	38.100	38.100	40,456,121
2026-04-02	37.300	38.750	37.050	38.400	38.400	60,966,083
2026-04-01	37.250	37.250	36.600	36.950	36.950	27,589,409
2026-03-31	37.150	38.600	36.550	36.850	36.850	71,332,706
2026-03-30	40.000	40.200	36.650	36.800	36.800	99,480,256
2026-03-27	36.500	36.850	36.100	36.600	36.600	14,271,880
2026-03-26	37.050	37.300	36.600	36.600	36.600	9,605,759
2026-03-25	37.250	37.300	36.650	36.950	36.950	7,693,005
2026-03-24	37.000	37.150	36.350	36.700	36.700	9,259,918
2026-03-23	37.500	37.850	36.550	36.600	36.600	24,615,425
2026-03-20	37.100	38.900	36.950	37.500	37.500	40,070,262
2026-03-19	37.900	38.200	37.300	37.500	37.500	20,304,355
2026-03-18	37.800	38.800	37.650	37.900	37.900	28,173,803
2026-03-17	36.700	37.500	36.500	37.400	37.400	15,118,854
2026-03-16	36.700	36.800	36.300	36.400	36.400	10,281,492
2026-03-13	36.600	36.850	36.300	36.550	36.550	8,857,151
2026-03-12	36.950	37.350	36.700	36.850	36.850	12,199,863
2026-03-11	36.550	37.200	36.400	37.150	37.150	12,961,408
2026-03-10	37.400	37.400	36.350	36.450	36.450	16,517,572
2026-03-09	36.200	36.900	35.750	36.900	36.900	26,928,256
2026-03-06	36.350	37.700	36.250	37.700	37.700	28,980,566
2026-03-05	36.750	36.950	36.000	36.350	36.350	14,910,986
2026-03-04	36.450	36.800	35.700	36.150	36.150	25,561,999
2026-03-03	36.900	37.100	36.400	36.650	36.650	13,960,320
2026-03-02	37.050	37.100	36.650	36.850	36.850	12,863,242
2026-02-26	37.500	37.750	37.000	37.050	37.050	17,583,029
2026-02-25	37.200	37.550	36.900	37.500	37.500	15,187,424
2026-02-24	37.300	37.450	36.900	37.200	37.200	10,503,382
2026-02-23	37.600	37.600	36.450	37.050	37.050	16,393,592
2026-02-11	37.300	37.500	37.050	37.350	37.350	8,673,366
2026-02-10	37.900	37.950	37.000	37.000	37.000	11,621,942
2026-02-09	37.850	38.150	37.300	37.700	37.700	14,160,870
2026-02-06	37.300	37.300	36.350	37.000	37.000	16,770,546
2026-02-05	38.900	39.100	37.550	37.600	37.600	19,886,775
2026-02-04	38.300	39.100	37.700	38.900	38.900	15,886,284
2026-02-03	38.500	38.800	37.800	38.150	38.150	30,329,298
2026-02-02	38.700	40.450	38.450	38.500	38.500	40,214,675
2026-01-30	40.050	41.000	39.250	39.300	39.300	58,529,425
2026-01-29	39.000	41.100	39.000	40.200	40.200	104,023,496
2026-01-28	38.100	39.100	37.550	38.700	38.700	42,051,262
2026-01-27	38.050	38.500	37.550	37.850	37.850	29,337,333
2026-01-26	36.450	37.600	36.450	37.500	37.500	39,393,016
2026-01-23	36.000	36.450	35.950	36.300	36.300	11,776,181
2026-01-22	36.050	36.100	35.700	35.850	35.850	7,363,300
2026-01-21	36.050	36.050	35.650	35.750	35.750	13,381,327
2026-01-20	36.850	36.850	36.000	36.150	36.150	19,856,607
2026-01-19	37.000	37.100	36.650	36.750	36.750	15,208,228

← NewerPage 3 of 5 · 242 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.