Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 179.50 | 183.00 | 177.00 | 180.00 | 175.47 | 235,332 |
| 2024-05-06 | 180.00 | 183.00 | 178.00 | 179.50 | 174.98 | 123,047 |
| 2024-05-03 | 181.00 | 184.50 | 179.00 | 180.50 | 175.96 | 304,995 |
| 2024-05-02 | 177.50 | 180.00 | 174.00 | 179.00 | 174.50 | 336,407 |
| 2024-04-30 | 180.00 | 181.00 | 177.50 | 179.00 | 174.50 | 89,241 |
| 2024-04-29 | 178.50 | 182.00 | 177.50 | 179.00 | 174.50 | 250,864 |
| 2024-04-26 | 179.00 | 184.50 | 178.00 | 179.50 | 174.98 | 233,165 |
| 2024-04-25 | 179.00 | 184.00 | 178.50 | 180.00 | 175.47 | 162,551 |
| 2024-04-24 | 178.00 | 185.00 | 177.00 | 184.50 | 179.86 | 496,955 |
| 2024-04-23 | 177.50 | 179.00 | 175.50 | 178.50 | 174.01 | 108,851 |
| 2024-04-22 | 175.00 | 180.00 | 174.00 | 176.50 | 172.06 | 299,417 |
| 2024-04-19 | 180.50 | 180.50 | 169.00 | 174.00 | 169.62 | 889,222 |
| 2024-04-18 | 184.00 | 184.50 | 179.50 | 180.00 | 175.47 | 369,636 |
| 2024-04-17 | 183.50 | 184.50 | 179.00 | 183.00 | 178.39 | 396,886 |
| 2024-04-16 | 183.00 | 183.00 | 177.00 | 178.50 | 174.01 | 513,060 |
| 2024-04-15 | 184.00 | 187.00 | 180.00 | 181.50 | 176.93 | 475,089 |
| 2024-04-12 | 182.50 | 187.50 | 180.50 | 187.00 | 182.29 | 997,347 |
| 2024-04-11 | 179.50 | 183.50 | 177.00 | 181.50 | 176.93 | 302,667 |
| 2024-04-10 | 185.00 | 185.00 | 179.50 | 181.00 | 176.44 | 595,083 |
| 2024-04-09 | 188.00 | 190.00 | 180.00 | 183.00 | 178.39 | 1,728,012 |
| 2024-04-08 | 184.00 | 196.00 | 179.00 | 189.00 | 184.24 | 1,242,739 |
| 2024-04-03 | 186.50 | 190.00 | 180.50 | 186.50 | 181.81 | 433,293 |
| 2024-04-02 | 187.00 | 191.00 | 185.00 | 187.50 | 182.78 | 403,731 |
| 2024-04-01 | 185.00 | 190.50 | 181.50 | 185.00 | 180.34 | 560,727 |
| 2024-03-29 | 191.00 | 196.00 | 184.50 | 187.00 | 182.29 | 1,215,282 |
| 2024-03-28 | 175.00 | 191.00 | 175.00 | 189.50 | 184.73 | 1,993,930 |
| 2024-03-27 | 175.00 | 179.50 | 172.50 | 175.50 | 171.08 | 265,898 |
| 2024-03-26 | 170.50 | 170.50 | 170.50 | 170.50 | 166.21 | 0 |
| 2024-03-25 | 176.00 | 176.00 | 169.50 | 170.50 | 166.21 | 634,027 |
| 2024-03-22 | 175.00 | 178.00 | 174.50 | 176.00 | 171.57 | 480,727 |
| 2024-03-21 | 178.00 | 178.50 | 175.50 | 177.00 | 172.55 | 419,268 |
| 2024-03-20 | 178.00 | 179.50 | 175.50 | 175.50 | 171.08 | 333,995 |
| 2024-03-19 | 180.00 | 181.50 | 176.00 | 179.00 | 174.50 | 384,756 |
| 2024-03-18 | 180.00 | 185.00 | 177.00 | 180.50 | 175.96 | 761,221 |
| 2024-03-15 | 178.00 | 180.00 | 174.00 | 177.50 | 173.03 | 337,314 |
| 2024-03-14 | 176.00 | 181.00 | 172.00 | 177.00 | 172.55 | 364,637 |
| 2024-03-13 | 185.00 | 189.50 | 176.00 | 180.00 | 175.47 | 860,552 |
| 2024-03-12 | 167.00 | 183.50 | 166.00 | 182.00 | 177.42 | 1,351,279 |
| 2024-03-11 | 165.00 | 166.50 | 156.00 | 164.50 | 160.36 | 648,931 |
| 2024-03-08 | 178.50 | 180.50 | 153.50 | 167.50 | 163.28 | 2,357,329 |
| 2024-03-07 | 184.00 | 187.00 | 175.00 | 177.00 | 172.55 | 949,949 |
| 2024-03-06 | 173.00 | 186.50 | 173.00 | 182.00 | 177.42 | 729,141 |
| 2024-03-05 | 180.50 | 180.50 | 168.00 | 177.00 | 172.55 | 1,726,709 |
| 2024-03-04 | 189.00 | 191.50 | 178.50 | 180.00 | 175.47 | 2,168,760 |
| 2024-03-01 | 194.00 | 195.00 | 182.00 | 185.00 | 180.34 | 1,733,147 |
| 2024-02-29 | 195.00 | 197.00 | 187.00 | 194.00 | 189.12 | 923,290 |
| 2024-02-27 | 190.00 | 201.00 | 186.00 | 196.00 | 191.07 | 2,522,543 |
| 2024-02-26 | 187.50 | 191.50 | 181.00 | 188.50 | 183.76 | 1,333,979 |
| 2024-02-23 | 208.00 | 208.00 | 181.00 | 192.00 | 187.17 | 2,919,966 |
| 2024-02-22 | 197.00 | 213.00 | 192.50 | 203.00 | 197.89 | 5,758,976 |
| 2024-02-21 | 156.50 | 193.00 | 154.00 | 189.00 | 184.24 | 5,147,389 |
| 2024-02-20 | 157.00 | 158.00 | 152.00 | 156.50 | 152.56 | 930,868 |
| 2024-02-19 | 157.50 | 160.50 | 152.50 | 157.50 | 153.54 | 1,232,540 |
| 2024-02-16 | 160.00 | 165.00 | 149.50 | 157.50 | 153.54 | 1,649,832 |
| 2024-02-15 | 143.50 | 165.50 | 143.50 | 159.00 | 155.00 | 3,253,526 |
| 2024-02-05 | 126.50 | 139.50 | 126.00 | 139.00 | 135.50 | 2,129,290 |
| 2024-02-02 | 115.50 | 128.50 | 114.00 | 126.00 | 122.83 | 1,783,418 |
| 2024-02-01 | 114.00 | 127.50 | 109.50 | 115.00 | 112.11 | 1,447,285 |
| 2024-01-31 | 94.200 | 109.00 | 93.400 | 107.00 | 104.31 | 1,730,298 |
| 2024-01-30 | 92.300 | 95.100 | 91.800 | 94.000 | 91.634 | 343,904 |
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.