Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	42.250	43.150	42.050	43.150	43.150	12,347,093
2025-04-30	43.000	43.000	41.650	41.850	41.850	14,383,681
2025-04-29	41.700	42.900	41.600	42.900	42.900	13,162,930
2025-04-28	42.350	42.800	41.300	41.450	41.450	16,717,088
2025-04-25	43.950	43.950	42.700	42.800	42.800	12,010,265
2025-04-24	42.700	43.650	42.350	43.100	43.100	14,920,684
2025-04-23	41.450	42.900	41.250	42.250	42.250	19,121,876
2025-04-22	40.350	41.300	39.800	40.450	40.450	22,566,644
2025-04-21	44.500	44.500	40.150	40.250	40.250	35,559,462
2025-04-18	45.300	45.350	44.300	44.500	44.500	12,663,072
2025-04-17	45.800	46.150	44.700	45.150	45.150	12,467,342
2025-04-16	46.350	47.300	45.500	45.500	45.500	14,425,012
2025-04-15	47.900	47.950	46.250	46.800	46.800	22,295,253
2025-04-14	45.150	47.400	45.150	46.700	46.700	22,851,095
2025-04-11	46.500	47.150	44.000	44.600	44.600	35,402,636
2025-04-10	47.250	47.300	46.850	47.300	47.300	14,157,605
2025-04-09	46.150	48.000	43.000	43.000	43.000	47,176,834
2025-04-08	42.550	46.150	42.550	45.700	45.700	38,469,243
2025-04-07	44.650	44.650	44.650	44.650	44.650	2,374,218
2025-04-02	50.400	50.400	48.650	49.600	49.600	16,180,160
2025-04-01	49.750	51.000	49.200	50.000	50.000	23,618,094
2025-03-31	49.700	50.700	48.900	49.250	49.250	26,928,518
2025-03-28	50.800	51.400	50.100	50.900	50.900	21,124,171
2025-03-27	50.000	51.700	49.650	51.000	51.000	38,398,642
2025-03-26	49.850	50.400	48.250	50.000	50.000	35,320,000
2025-03-25	51.200	51.200	48.850	49.300	49.300	42,527,661
2025-03-24	50.900	52.000	50.400	51.300	51.300	21,046,313
2025-03-21	52.900	52.900	50.400	50.800	50.800	50,142,478
2025-03-20	52.500	53.000	51.800	53.000	53.000	29,551,488
2025-03-19	51.400	53.000	51.300	52.300	52.300	45,025,738
2025-03-18	50.700	51.500	49.750	51.500	51.500	32,532,530
2025-03-17	51.400	51.700	50.100	50.500	50.500	27,512,465
2025-03-14	49.650	51.800	49.600	51.100	51.100	67,561,329
2025-03-13	48.350	49.850	48.000	49.500	49.500	44,068,704
2025-03-12	49.900	50.800	47.300	48.250	48.250	69,144,287
2025-03-11	49.100	49.500	48.350	49.000	49.000	35,801,176
2025-03-10	51.000	51.200	49.350	49.750	49.750	44,808,955
2025-03-07	50.700	52.200	50.500	50.700	50.700	90,214,334
2025-03-06	49.250	50.900	49.000	50.700	50.700	75,847,593
2025-03-05	48.050	49.700	47.350	49.500	49.500	64,566,241
2025-03-04	48.050	48.500	47.050	47.750	47.750	34,461,064
2025-03-03	48.000	49.200	46.600	48.600	48.600	55,042,780
2025-02-27	47.250	49.400	46.700	48.850	48.850	79,313,642
2025-02-26	48.800	49.250	47.150	47.400	47.400	97,130,000
2025-02-25	44.700	48.700	44.450	48.250	48.250	160,349,400
2025-02-24	44.350	45.200	44.100	44.500	44.500	25,714,029
2025-02-21	43.250	44.200	42.800	44.200	44.200	23,257,190
2025-02-20	45.550	47.000	43.000	43.250	43.250	89,454,981
2025-02-19	43.200	44.700	42.750	44.200	44.200	37,561,610
2025-02-18	42.800	43.800	42.400	42.750	42.750	21,188,627
2025-02-17	43.700	43.950	42.650	43.100	43.100	25,502,255
2025-02-14	43.500	44.800	43.350	43.500	43.500	61,910,028
2025-02-13	42.800	44.900	42.200	44.100	44.100	100,404,876
2025-02-12	44.400	44.800	41.850	42.000	42.000	92,408,742
2025-02-11	42.550	45.800	42.250	43.500	43.500	190,412,608
2025-02-10	40.200	41.900	40.200	41.900	41.900	82,215,701
2025-02-07	38.250	38.600	37.750	38.100	38.100	20,618,741
2025-02-06	38.000	38.450	37.100	38.250	38.250	23,904,943
2025-02-05	38.500	38.800	37.750	38.100	38.100	35,633,148
2025-02-04	36.200	39.000	35.900	38.450	38.450	72,823,034

← NewerPage 7 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.