Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	37.200	37.200	36.400	36.500	36.500	16,892,579
2026-01-15	37.000	37.400	36.700	37.050	37.050	20,260,561
2026-01-14	36.700	36.700	36.400	36.650	36.650	9,119,778
2026-01-13	36.800	36.850	36.150	36.700	36.700	10,264,653
2026-01-12	35.900	36.850	35.650	36.450	36.450	20,175,347
2026-01-09	36.150	36.250	35.300	35.650	35.650	14,764,886
2026-01-08	37.500	37.600	35.700	35.800	35.800	32,432,287
2026-01-07	35.300	37.550	35.300	37.500	37.500	55,283,042
2026-01-06	35.100	35.300	34.900	35.050	35.050	10,886,453
2026-01-05	35.900	35.900	35.000	35.000	35.000	20,231,644
2026-01-02	35.600	35.950	35.400	35.850	35.850	17,272,076
2025-12-31	36.150	36.350	35.300	35.600	35.600	23,595,333
2025-12-30	35.550	35.900	35.250	35.750	35.750	20,557,455
2025-12-29	35.700	36.300	35.500	35.550	35.550	21,420,441
2025-12-26	34.900	35.750	34.800	35.350	35.350	28,934,800
2025-12-24	35.250	35.250	34.700	34.800	34.800	35,460,064
2025-12-23	35.600	35.750	35.100	35.100	35.100	26,322,139
2025-12-22	35.850	36.000	35.450	35.450	35.450	23,837,273
2025-12-19	36.000	36.100	35.550	35.550	35.550	31,278,638
2025-12-18	36.150	36.500	35.800	35.800	35.800	23,885,407
2025-12-17	37.200	37.350	36.150	36.150	36.150	33,240,854
2025-12-16	37.900	38.200	36.850	36.900	36.900	22,672,142
2025-12-15	36.900	38.500	36.800	37.500	37.500	15,874,803
2025-12-12	37.100	37.500	36.850	37.150	37.150	11,021,600
2025-12-11	36.750	37.250	36.700	36.850	36.850	8,417,885
2025-12-10	37.200	37.200	36.450	36.550	36.550	12,201,921
2025-12-09	37.400	37.550	36.700	37.050	37.050	15,051,471
2025-12-08	38.700	38.850	38.050	38.050	38.050	9,415,531
2025-12-05	39.000	39.000	38.300	38.700	38.700	8,888,239
2025-12-04	38.800	39.150	38.500	38.850	38.850	11,208,785
2025-12-03	38.500	38.700	38.050	38.550	38.550	11,695,650
2025-12-02	38.350	38.800	38.200	38.450	38.450	13,535,299
2025-12-01	37.150	38.500	37.150	38.400	38.400	27,690,754
2025-11-28	38.300	38.300	36.950	37.100	37.100	25,552,315
2025-11-27	38.200	38.500	37.700	38.200	38.200	9,999,046
2025-11-26	37.500	38.750	37.500	38.450	38.450	24,658,941
2025-11-25	36.800	37.350	36.650	37.200	37.200	10,654,628
2025-11-24	35.850	36.350	35.750	36.200	36.200	8,277,328
2025-11-21	35.150	36.500	35.150	35.600	35.600	11,671,128
2025-11-20	35.700	35.850	35.350	35.700	35.700	9,518,794
2025-11-19	36.800	36.900	35.000	35.050	35.050	30,958,726
2025-11-18	37.600	37.900	36.800	36.900	36.900	13,654,577
2025-11-17	39.000	39.300	37.850	38.000	38.000	21,391,308
2025-11-14	37.500	39.050	37.150	38.600	38.600	32,939,471
2025-11-13	38.000	38.250	37.550	37.700	37.700	14,591,226
2025-11-12	36.900	38.100	36.750	37.600	37.600	15,419,468
2025-11-11	37.200	37.400	36.700	36.850	36.850	7,002,816
2025-11-10	36.900	37.300	36.800	37.200	37.200	7,822,909
2025-11-07	36.400	37.100	36.200	36.550	36.550	6,197,616
2025-11-06	36.250	36.600	35.950	36.550	36.550	5,532,021
2025-11-05	35.900	36.200	35.550	36.100	36.100	5,058,482
2025-11-04	37.100	37.350	36.000	36.000	36.000	11,204,353
2025-11-03	36.700	37.150	36.400	36.800	36.800	7,426,033
2025-10-31	37.450	37.600	36.650	36.700	36.700	8,475,264
2025-10-30	36.800	37.250	36.600	36.950	36.950	8,951,895
2025-10-29	37.600	37.700	36.850	36.850	36.850	16,998,116
2025-10-28	37.950	38.100	37.400	37.400	37.400	7,534,527
2025-10-27	38.000	38.450	37.300	37.700	37.700	11,329,834
2025-10-23	37.950	38.200	37.850	37.850	37.850	5,638,913
2025-10-22	38.100	38.400	37.750	37.900	37.900	11,228,347

← NewerPage 4 of 21 · 1,218 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.