Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 161.00 | 162.50 | 158.50 | 159.50 | 156.40 | 278,392 |
| 2024-08-01 | 165.50 | 165.50 | 161.00 | 162.50 | 159.35 | 86,467 |
| 2024-07-31 | 162.50 | 162.50 | 158.00 | 160.00 | 156.89 | 167,969 |
| 2024-07-30 | 160.50 | 161.00 | 156.00 | 159.00 | 155.91 | 148,158 |
| 2024-07-29 | 156.50 | 169.00 | 156.00 | 160.00 | 156.89 | 293,669 |
| 2024-07-26 | 154.50 | 156.50 | 150.50 | 154.00 | 151.01 | 360,043 |
| 2024-07-23 | 157.00 | 160.50 | 156.00 | 157.50 | 154.44 | 258,771 |
| 2024-07-22 | 161.00 | 162.50 | 154.00 | 157.00 | 153.95 | 492,445 |
| 2024-07-19 | 162.50 | 165.00 | 161.00 | 161.50 | 158.36 | 198,478 |
| 2024-07-18 | 165.00 | 165.00 | 160.00 | 161.50 | 158.36 | 413,011 |
| 2024-07-17 | 167.50 | 167.50 | 164.00 | 165.00 | 161.80 | 290,885 |
| 2024-07-16 | 167.50 | 168.00 | 165.00 | 166.50 | 163.27 | 223,018 |
| 2024-07-15 | 168.50 | 169.00 | 166.00 | 167.50 | 164.25 | 386,011 |
| 2024-07-12 | 168.00 | 169.00 | 166.50 | 167.00 | 163.76 | 240,727 |
| 2024-07-11 | 166.00 | 169.50 | 166.00 | 168.00 | 164.74 | 167,738 |
| 2024-07-10 | 168.50 | 169.50 | 165.50 | 168.00 | 164.74 | 620,681 |
| 2024-07-09 | 171.00 | 171.00 | 167.00 | 168.50 | 165.23 | 373,592 |
| 2024-07-08 | 172.00 | 174.00 | 169.50 | 171.00 | 167.68 | 300,562 |
| 2024-07-05 | 169.00 | 173.00 | 168.00 | 171.50 | 168.17 | 714,558 |
| 2024-07-04 | 171.00 | 171.50 | 168.50 | 170.00 | 166.70 | 289,616 |
| 2024-07-03 | 171.50 | 172.50 | 169.50 | 170.00 | 166.70 | 298,523 |
| 2024-07-02 | 171.00 | 172.00 | 169.50 | 171.50 | 168.17 | 225,964 |
| 2024-07-01 | 172.00 | 172.00 | 169.00 | 171.00 | 167.68 | 220,882 |
| 2024-06-28 | 173.00 | 174.00 | 169.00 | 171.00 | 167.68 | 379,273 |
| 2024-06-27 | 170.50 | 173.50 | 170.50 | 171.00 | 167.68 | 155,490 |
| 2024-06-26 | 172.00 | 173.50 | 170.00 | 170.50 | 166.21 | 251,257 |
| 2024-06-25 | 170.50 | 172.50 | 170.00 | 172.00 | 167.67 | 125,847 |
| 2024-06-24 | 168.00 | 173.00 | 168.00 | 173.00 | 168.65 | 283,244 |
| 2024-06-21 | 170.00 | 171.00 | 167.50 | 168.50 | 164.26 | 196,975 |
| 2024-06-20 | 171.00 | 172.00 | 168.50 | 169.00 | 164.75 | 308,308 |
| 2024-06-19 | 174.50 | 174.50 | 168.50 | 168.50 | 164.26 | 331,828 |
| 2024-06-18 | 172.00 | 174.00 | 170.50 | 171.00 | 166.70 | 154,701 |
| 2024-06-17 | 174.00 | 174.50 | 171.50 | 173.00 | 168.65 | 241,119 |
| 2024-06-14 | 174.00 | 176.00 | 171.50 | 173.50 | 169.13 | 191,189 |
| 2024-06-13 | 175.00 | 179.00 | 173.00 | 174.50 | 170.11 | 508,998 |
| 2024-06-12 | 169.00 | 174.00 | 169.00 | 174.00 | 169.62 | 369,999 |
| 2024-06-11 | 170.00 | 171.50 | 166.50 | 170.00 | 165.72 | 363,408 |
| 2024-06-07 | 170.00 | 170.00 | 166.50 | 168.00 | 163.77 | 197,760 |
| 2024-06-06 | 169.00 | 170.50 | 167.00 | 167.50 | 163.28 | 214,918 |
| 2024-06-05 | 168.50 | 169.50 | 166.50 | 168.00 | 163.77 | 143,472 |
| 2024-06-04 | 170.00 | 170.00 | 167.00 | 168.50 | 164.26 | 171,758 |
| 2024-06-03 | 171.00 | 173.50 | 169.00 | 170.50 | 166.21 | 152,567 |
| 2024-05-31 | 171.00 | 175.00 | 167.50 | 170.50 | 166.21 | 197,747 |
| 2024-05-30 | 172.00 | 172.50 | 167.00 | 168.50 | 164.26 | 231,396 |
| 2024-05-29 | 177.00 | 178.00 | 170.00 | 170.50 | 166.21 | 365,024 |
| 2024-05-28 | 179.00 | 181.00 | 174.50 | 178.50 | 174.01 | 356,766 |
| 2024-05-27 | 174.00 | 179.00 | 174.00 | 179.00 | 174.50 | 362,301 |
| 2024-05-24 | 178.00 | 178.00 | 172.00 | 175.00 | 170.60 | 368,424 |
| 2024-05-23 | 167.00 | 184.50 | 165.50 | 178.00 | 173.52 | 848,520 |
| 2024-05-22 | 165.00 | 166.50 | 164.00 | 165.50 | 161.34 | 182,479 |
| 2024-05-21 | 170.00 | 170.00 | 163.00 | 165.50 | 161.34 | 236,801 |
| 2024-05-20 | 171.00 | 171.00 | 165.00 | 167.00 | 162.80 | 169,183 |
| 2024-05-17 | 167.00 | 167.50 | 164.50 | 166.00 | 161.82 | 265,360 |
| 2024-05-16 | 167.50 | 171.50 | 166.00 | 168.50 | 164.26 | 198,087 |
| 2024-05-15 | 167.50 | 171.00 | 165.50 | 169.00 | 164.75 | 213,383 |
| 2024-05-14 | 175.00 | 175.00 | 163.00 | 166.00 | 161.82 | 1,056,452 |
| 2024-05-13 | 179.00 | 179.50 | 171.00 | 171.00 | 166.70 | 513,820 |
| 2024-05-10 | 178.00 | 180.00 | 177.00 | 178.50 | 174.01 | 112,910 |
| 2024-05-09 | 177.00 | 179.00 | 176.50 | 176.50 | 172.06 | 160,649 |
| 2024-05-08 | 179.00 | 180.50 | 177.00 | 179.00 | 174.50 | 214,749 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 3.0000 TWD |
| 2025-07-04 | 2.0000 TWD |
| 2024-06-27 | 1.0000 TWD |
| 2023-08-16 | 0.6800 TWD |
| 2022-10-19 | 0.6500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.