Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.950	39.150	38.150	38.150	38.150	14,501,221
2025-10-20	38.900	38.900	38.100	38.400	38.400	7,807,975
2025-10-17	38.900	39.500	38.700	38.700	38.700	9,612,944
2025-10-16	38.600	38.850	38.500	38.700	38.700	8,361,305
2025-10-15	39.500	39.900	38.200	38.400	38.400	26,049,207
2025-10-14	39.000	40.300	38.750	39.600	39.600	34,903,716
2025-10-13	37.650	38.950	37.500	38.800	38.800	9,613,154
2025-10-09	39.300	39.350	38.600	38.600	38.600	17,194,647
2025-10-08	38.550	39.000	38.300	38.950	38.950	20,011,677
2025-10-07	37.200	38.300	36.600	38.100	38.100	16,842,720
2025-10-03	37.800	37.800	37.200	37.200	37.200	12,923,017
2025-10-02	38.450	38.450	37.650	37.700	37.700	16,459,263
2025-10-01	38.600	38.700	38.200	38.200	38.200	7,561,948
2025-09-30	38.600	38.900	38.350	38.500	38.500	10,183,855
2025-09-29	38.300	38.300	38.300	38.300	38.300	0
2025-09-26	38.800	39.200	38.150	38.300	38.300	16,201,539
2025-09-25	38.150	39.700	38.150	39.000	39.000	40,979,873
2025-09-24	38.000	38.250	37.600	37.850	37.850	16,945,312
2025-09-23	38.300	38.650	37.900	37.900	37.900	16,253,087
2025-09-22	38.200	38.250	37.800	38.200	38.200	10,209,563
2025-09-19	38.400	38.650	38.050	38.300	38.300	10,826,730
2025-09-18	38.000	39.150	38.000	38.200	38.200	19,866,880
2025-09-17	38.250	38.300	37.600	37.600	37.600	13,119,566
2025-09-16	38.100	38.300	37.850	38.150	38.150	9,265,053
2025-09-15	38.800	38.800	37.900	38.050	38.050	13,087,701
2025-09-12	39.000	39.500	38.550	38.800	38.800	21,835,289
2025-09-11	39.500	39.650	38.100	38.100	38.100	36,326,001
2025-09-10	39.050	43.000	38.450	39.250	39.250	114,186,922
2025-09-09	39.250	39.300	38.450	39.150	39.150	16,012,482
2025-09-08	37.650	38.800	37.600	38.800	38.800	23,351,251
2025-09-05	38.450	38.600	37.250	37.500	37.500	25,800,636
2025-09-04	37.800	39.100	37.450	38.250	38.250	28,988,277
2025-09-03	38.200	38.400	37.250	37.600	37.600	29,293,105
2025-09-02	38.200	38.350	37.800	38.150	38.150	8,810,011
2025-09-01	39.000	39.200	37.800	37.950	37.950	18,818,633
2025-08-29	39.200	39.300	38.200	38.900	38.900	19,651,374
2025-08-28	39.200	39.450	38.600	38.600	38.600	32,083,905
2025-08-27	40.850	41.250	39.250	39.400	39.400	34,919,151
2025-08-26	40.900	41.650	40.350	40.450	40.450	27,099,217
2025-08-25	40.900	41.300	40.650	40.950	40.950	17,888,407
2025-08-22	40.500	40.750	39.850	40.250	40.250	18,098,544
2025-08-21	40.850	41.400	40.600	40.600	40.600	19,762,902
2025-08-20	40.850	41.250	39.900	40.450	40.450	23,381,139
2025-08-19	41.200	41.400	40.350	41.000	41.000	29,195,084
2025-08-18	41.550	42.150	40.750	41.300	41.300	46,827,346
2025-08-15	39.900	40.350	39.300	40.300	40.300	22,282,359
2025-08-14	39.800	41.200	39.550	39.550	39.550	47,142,864
2025-08-13	42.200	42.200	39.000	39.450	39.450	61,919,040
2025-08-12	41.550	42.200	41.050	41.550	41.550	37,692,773
2025-08-11	43.000	43.450	41.900	41.900	41.900	77,860,276
2025-08-08	39.550	42.600	39.450	42.300	42.300	96,274,772
2025-08-07	40.100	40.150	39.150	39.250	39.250	29,250,905
2025-08-06	39.100	40.100	38.900	39.950	39.950	33,351,462
2025-08-05	39.300	39.550	38.650	39.100	39.100	32,025,173
2025-08-04	38.900	39.950	38.300	39.300	39.300	57,579,451
2025-08-01	39.000	39.700	38.000	38.900	38.900	65,146,024
2025-07-31	40.750	40.750	38.500	39.300	39.300	81,436,385
2025-07-30	39.850	40.500	38.850	40.450	40.450	87,765,260
2025-07-29	37.950	40.250	37.700	39.600	39.600	152,907,284
2025-07-28	38.900	39.150	36.400	37.800	37.800	100,616,929

← NewerPage 5 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.