Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	38.900	39.150	36.400	37.800	37.800	100,616,929
2025-07-25	36.200	38.250	35.850	37.250	37.250	96,592,258
2025-07-24	36.400	36.500	35.300	35.650	35.650	19,276,752
2025-07-23	36.200	36.750	35.850	36.150	36.150	35,169,196
2025-07-22	34.900	37.200	34.800	35.650	35.650	65,790,109
2025-07-21	34.450	34.800	34.400	34.550	34.550	5,876,286
2025-07-18	35.200	35.200	34.150	34.250	34.250	10,024,298
2025-07-17	34.150	35.500	34.150	34.800	34.800	20,334,812
2025-07-16	33.700	34.350	33.700	34.050	34.050	10,579,795
2025-07-15	32.850	33.850	32.800	33.850	33.850	11,198,040
2025-07-14	32.950	33.300	32.600	32.850	32.850	5,682,725
2025-07-11	32.800	33.100	32.600	32.850	32.850	8,382,346
2025-07-10	33.300	33.700	33.000	33.400	32.300	12,353,771
2025-07-09	34.100	34.100	33.350	33.350	32.252	11,840,896
2025-07-08	33.900	34.050	33.200	34.000	32.880	6,460,508
2025-07-07	34.700	34.700	33.700	33.950	32.832	6,140,936
2025-07-04	35.650	35.700	34.600	34.800	34.800	8,672,464
2025-07-03	34.900	35.700	34.900	35.550	35.550	11,765,029
2025-07-02	34.550	34.800	34.550	34.750	34.750	3,063,100
2025-07-01	34.650	35.000	34.300	34.400	34.400	7,265,090
2025-06-30	35.250	35.250	34.350	34.650	34.650	8,354,424
2025-06-27	34.850	35.200	34.800	35.150	35.150	7,784,676
2025-06-26	34.500	34.900	34.350	34.600	34.600	9,713,576
2025-06-25	34.700	34.800	34.150	34.250	34.250	7,998,833
2025-06-24	33.800	34.800	33.800	34.500	34.500	13,672,921
2025-06-23	33.150	33.800	32.950	33.600	33.600	10,176,590
2025-06-20	33.900	33.900	33.300	33.300	33.300	16,085,395
2025-06-19	34.400	34.600	33.750	34.050	34.050	8,887,531
2025-06-18	34.450	34.700	34.250	34.400	34.400	7,474,541
2025-06-17	34.800	34.800	34.200	34.300	34.300	14,391,656
2025-06-16	34.650	34.850	34.050	34.850	34.850	5,636,606
2025-06-13	35.200	35.250	34.600	34.600	34.600	11,783,217
2025-06-12	35.050	35.800	34.850	35.350	35.350	15,316,162
2025-06-11	35.450	35.450	34.550	34.950	34.950	24,592,553
2025-06-10	35.550	35.750	35.400	35.400	35.400	9,581,699
2025-06-09	35.900	36.200	35.450	35.500	35.500	11,152,862
2025-06-06	35.800	36.100	35.250	35.750	35.750	11,681,235
2025-06-05	35.900	37.050	35.450	35.700	35.700	35,018,978
2025-06-04	35.900	36.300	35.500	35.500	35.500	21,262,699
2025-06-03	37.500	37.500	35.500	35.500	35.500	43,200,674
2025-06-02	39.000	39.000	37.200	37.700	37.700	68,566,476
2025-05-29	36.350	36.350	35.300	35.550	35.550	15,461,415
2025-05-28	36.500	36.700	35.850	36.000	36.000	10,997,000
2025-05-27	36.950	37.150	36.150	36.250	36.250	10,505,242
2025-05-26	37.000	37.700	36.800	36.850	36.850	16,590,506
2025-05-23	36.650	37.000	36.550	36.700	36.700	6,859,277
2025-05-22	37.400	37.400	36.500	36.500	36.500	14,371,393
2025-05-21	37.600	37.700	37.100	37.550	37.550	10,112,015
2025-05-20	37.000	37.650	36.850	37.500	37.500	10,314,212
2025-05-19	37.750	37.900	36.800	36.800	36.800	14,575,129
2025-05-16	37.650	37.900	37.250	37.550	37.550	17,862,102
2025-05-15	38.500	38.500	37.500	37.550	37.550	24,210,151
2025-05-14	38.600	38.950	37.950	38.400	38.400	30,353,635
2025-05-13	39.950	40.000	38.100	38.400	38.400	43,571,834
2025-05-12	39.000	39.550	38.700	39.350	39.350	17,716,323
2025-05-09	40.000	40.000	38.500	38.950	38.950	31,595,709
2025-05-08	39.700	40.100	39.200	40.100	40.100	13,476,500
2025-05-07	40.200	40.200	38.700	39.450	39.450	30,409,516
2025-05-06	40.500	41.500	39.850	39.950	39.950	31,881,145
2025-05-05	43.050	43.050	39.250	40.050	40.050	27,280,051

← NewerPage 6 of 21 · 1,217 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.