Ta Chen Stainless Pipe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.900	33.150	32.500	32.800	32.800	2,704,278
2024-10-28	32.600	33.300	32.400	32.950	32.950	4,286,417
2024-10-25	32.800	32.950	32.400	32.400	32.400	3,923,570
2024-10-24	33.200	33.250	32.700	32.700	32.700	4,683,040
2024-10-23	33.500	33.600	33.050	33.200	33.200	3,467,192
2024-10-22	33.500	33.500	33.000	33.350	33.350	3,222,554
2024-10-21	33.900	33.900	33.200	33.200	33.200	2,900,111
2024-10-18	33.900	34.000	33.500	33.500	33.500	3,078,953
2024-10-17	32.550	34.150	32.550	33.900	33.900	5,756,776
2024-10-16	33.200	33.550	32.100	32.100	32.100	9,902,869
2024-10-15	33.700	33.700	33.100	33.150	33.150	4,792,147
2024-10-14	33.250	33.700	33.250	33.700	33.700	1,675,800
2024-10-11	34.100	34.350	33.100	33.200	33.200	6,075,782
2024-10-09	34.700	34.800	34.000	34.100	34.100	4,544,280
2024-10-08	35.500	36.150	34.650	34.650	34.650	6,673,792
2024-10-07	35.600	35.700	35.050	35.700	35.700	3,803,963
2024-10-04	35.000	35.900	34.950	35.600	35.600	5,943,774
2024-10-01	34.550	35.300	34.500	35.300	35.300	3,845,732
2024-09-30	35.650	35.650	34.650	34.650	34.650	6,652,767
2024-09-27	34.100	35.900	34.000	35.500	35.500	19,532,097
2024-09-26	34.100	34.200	33.550	33.600	33.600	6,162,591
2024-09-25	33.700	34.300	33.650	33.700	33.700	6,550,852
2024-09-24	33.850	33.900	33.400	33.450	33.450	5,254,694
2024-09-23	34.300	34.500	33.800	33.800	33.800	6,723,306
2024-09-20	33.700	34.250	33.600	34.250	34.250	11,303,874
2024-09-19	33.350	33.600	33.200	33.500	33.500	2,709,817
2024-09-18	33.450	33.850	33.200	33.250	33.250	3,704,646
2024-09-16	33.250	33.550	33.000	33.200	33.200	2,256,259
2024-09-13	32.900	33.550	32.750	33.050	33.050	5,979,977
2024-09-12	32.250	32.950	32.100	32.600	32.600	4,961,411
2024-09-11	32.000	32.350	31.900	31.900	31.900	3,224,794
2024-09-10	33.000	33.100	32.100	32.100	32.100	7,280,118
2024-09-09	33.100	33.300	32.700	33.150	33.150	3,435,946
2024-09-06	33.850	33.900	33.450	33.700	33.700	2,418,157
2024-09-05	34.200	34.350	33.800	33.800	33.800	3,981,368
2024-09-04	34.150	34.500	33.500	34.000	34.000	5,685,824
2024-09-03	35.800	35.800	35.150	35.150	35.150	2,273,930
2024-09-02	36.500	36.500	35.650	35.650	35.650	3,104,120
2024-08-30	36.200	36.600	36.000	36.500	36.500	8,433,546
2024-08-29	35.700	35.800	35.300	35.450	35.450	2,594,048
2024-08-28	35.900	35.950	35.550	35.750	35.750	2,578,702
2024-08-27	35.700	35.850	35.600	35.850	35.850	6,167,638
2024-08-26	35.550	35.950	35.400	35.700	35.700	3,813,788
2024-08-23	35.800	35.800	35.200	35.400	35.400	2,494,045
2024-08-22	35.450	36.000	35.150	35.800	35.800	9,932,169
2024-08-21	35.200	35.450	34.900	35.150	35.150	3,646,767
2024-08-20	34.900	35.200	34.200	35.050	35.050	3,667,644
2024-08-19	34.700	34.850	34.450	34.750	34.750	2,128,097
2024-08-16	34.850	34.900	34.500	34.700	34.700	3,065,993
2024-08-15	34.900	35.000	34.500	34.500	34.500	2,865,567
2024-08-14	34.700	35.050	34.650	34.800	34.800	2,923,043
2024-08-13	34.900	34.900	34.400	34.450	34.450	3,611,333
2024-08-12	34.950	35.250	34.900	35.000	35.000	2,701,429
2024-08-09	34.900	35.300	34.850	34.900	34.900	3,850,674
2024-08-08	34.800	35.200	34.550	34.750	34.750	3,211,445
2024-08-07	34.100	35.350	34.100	35.300	35.300	4,570,690
2024-08-06	34.650	34.800	33.000	34.600	34.600	9,393,430
2024-08-05	36.200	36.350	33.900	34.200	34.200	15,985,958
2024-08-02	39.000	39.000	38.150	38.200	38.200	13,370,378
2024-08-01	39.450	39.450	38.900	39.450	39.450	11,470,839

← NewerPage 9 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.