Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	34.500	37.400	34.400	37.150	37.150	56,846,292
2025-01-22	34.400	34.700	33.800	34.050	34.050	12,076,472
2025-01-21	32.950	35.050	32.950	33.900	33.900	25,023,617
2025-01-20	32.900	33.350	32.400	33.250	33.250	7,330,556
2025-01-17	32.600	33.500	32.150	32.500	32.500	15,713,594
2025-01-16	32.150	32.950	32.000	32.800	32.800	9,228,700
2025-01-15	31.800	32.800	31.700	32.050	32.050	14,380,615
2025-01-14	30.800	31.750	30.750	31.700	31.700	9,860,956
2025-01-13	30.350	31.450	30.150	30.400	30.400	11,402,613
2025-01-10	29.650	30.600	29.300	30.300	30.300	7,443,590
2025-01-09	29.250	29.900	29.200	29.650	29.650	6,657,079
2025-01-08	29.800	29.800	28.800	29.100	29.100	17,185,670
2025-01-07	30.200	30.300	29.600	29.850	29.850	6,719,121
2025-01-06	30.000	30.250	29.600	30.050	30.050	4,306,898
2025-01-03	30.300	30.600	29.800	29.800	29.800	5,351,211
2025-01-02	30.200	30.850	30.150	30.400	30.400	4,197,224
2024-12-31	30.100	30.250	29.900	30.250	30.250	3,440,821
2024-12-30	30.000	30.500	29.900	30.300	30.300	2,960,419
2024-12-27	30.350	30.350	29.900	30.000	30.000	3,301,062
2024-12-26	30.150	30.350	30.100	30.350	30.350	2,553,028
2024-12-25	30.100	30.150	29.850	30.150	30.150	3,168,410
2024-12-24	30.000	30.300	29.800	29.900	29.900	5,992,559
2024-12-23	30.400	30.400	29.750	29.750	29.750	11,556,069
2024-12-20	30.200	30.500	29.850	29.850	29.850	15,653,139
2024-12-19	29.900	30.450	29.550	30.200	30.200	7,797,695
2024-12-18	30.250	30.800	30.000	30.300	30.300	9,690,539
2024-12-17	30.800	30.900	30.400	30.400	30.400	11,124,801
2024-12-16	32.300	32.450	30.800	30.800	30.800	14,176,307
2024-12-13	32.900	32.900	32.050	32.100	32.100	8,336,035
2024-12-12	32.900	33.300	32.800	32.800	32.800	4,129,775
2024-12-11	33.450	33.450	33.000	33.000	33.000	3,410,097
2024-12-10	33.600	34.000	33.250	33.250	33.250	3,406,232
2024-12-09	33.350	33.750	33.050	33.600	33.600	3,231,623
2024-12-06	33.500	33.800	33.350	33.550	33.550	3,072,798
2024-12-05	34.000	34.100	33.400	33.500	33.500	5,947,776
2024-12-04	34.350	34.550	33.750	33.850	33.850	6,840,144
2024-12-03	34.350	34.550	33.850	34.250	34.250	5,987,441
2024-12-02	34.900	35.150	34.250	34.350	34.350	5,478,771
2024-11-29	34.500	34.900	34.250	34.700	34.700	4,306,039
2024-11-28	35.200	35.300	34.550	34.600	34.600	8,426,235
2024-11-27	36.200	36.200	35.200	35.200	35.200	15,737,557
2024-11-26	34.850	36.800	34.600	35.300	35.300	21,504,535
2024-11-25	34.850	35.150	34.000	34.600	34.600	8,177,238
2024-11-22	33.450	34.600	33.250	34.250	34.250	21,069,066
2024-11-21	33.600	33.750	32.850	33.450	33.450	22,257,027
2024-11-20	33.900	34.350	33.400	33.450	33.450	27,323,045
2024-11-19	33.850	34.350	33.450	33.450	33.450	28,891,318
2024-11-18	32.950	34.800	32.750	34.450	34.450	29,433,662
2024-11-15	32.550	33.200	32.550	32.550	32.550	10,450,104
2024-11-14	33.200	33.300	32.550	32.650	32.650	8,311,890
2024-11-13	34.400	34.400	33.150	33.300	33.300	11,282,611
2024-11-12	35.200	35.400	34.700	34.700	34.700	8,237,925
2024-11-11	35.300	35.850	35.000	35.500	35.500	9,882,363
2024-11-08	35.600	35.700	34.950	35.050	35.050	9,392,224
2024-11-07	36.300	37.500	35.500	35.500	35.500	33,290,751
2024-11-06	32.850	34.800	32.800	34.150	34.150	14,335,350
2024-11-05	32.550	33.050	32.550	32.650	32.650	4,898,799
2024-11-04	32.800	32.950	32.400	32.550	32.550	4,775,097
2024-11-01	32.300	33.100	32.000	32.800	32.800	6,688,890
2024-10-30	33.150	33.150	32.250	32.450	32.450	3,528,622

← NewerPage 8 of 21 · 1,219 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.