Taiwan Speciality Chemicals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	91.700	92.400	90.800	92.000	89.685	191,274
2024-01-26	91.300	92.300	91.100	91.700	89.392	127,358
2024-01-25	91.100	93.500	91.100	92.300	89.977	115,656
2024-01-24	93.100	94.100	91.000	91.900	89.587	231,791
2024-01-23	94.300	94.300	92.200	93.600	91.244	283,501
2024-01-22	94.300	94.800	93.200	93.800	91.439	333,425
2024-01-19	95.100	95.100	93.600	94.300	91.927	310,209
2024-01-18	93.800	95.300	92.900	94.000	91.634	270,835
2024-01-17	95.000	96.200	93.200	94.200	91.829	601,302
2024-01-16	91.300	94.300	91.300	93.400	91.050	915,484
2024-01-15	90.000	90.000	90.000	90.000	87.735	0
2024-01-12	90.500	90.900	89.600	90.000	87.735	366,702
2024-01-11	88.300	92.700	88.000	89.600	87.345	469,633
2024-01-10	88.600	88.600	85.800	87.600	85.395	85,733
2024-01-09	88.000	89.100	86.900	87.600	85.395	114,096
2024-01-08	88.200	90.200	88.000	88.300	86.078	136,773
2024-01-05	87.000	89.700	87.000	89.000	86.760	266,923
2024-01-04	87.100	88.900	86.400	87.400	85.201	91,180
2024-01-03	89.500	89.800	86.200	87.900	85.688	139,658
2024-01-02	86.500	89.600	86.500	89.300	87.053	313,609
2023-12-29	87.300	87.600	85.900	86.900	84.713	174,302
2023-12-28	88.200	88.200	86.400	87.300	85.103	88,793
2023-12-27	86.300	87.500	86.000	87.300	85.103	162,250
2023-12-26	85.700	87.700	85.700	87.200	85.006	43,326
2023-12-25	84.900	88.900	84.600	87.500	85.298	305,410
2023-12-22	86.000	86.200	84.200	85.500	83.348	93,730
2023-12-21	84.800	86.700	84.800	85.800	83.641	177,411
2023-12-20	84.700	85.900	84.700	85.900	83.738	86,804
2023-12-19	84.600	85.400	84.300	85.000	82.861	101,005
2023-12-18	84.800	86.600	84.400	85.000	82.861	191,411
2023-12-15	85.000	87.300	85.000	85.700	83.543	138,822
2023-12-14	85.100	87.300	84.400	85.700	83.543	227,498
2023-12-13	86.500	88.200	84.200	86.300	84.128	370,152
2023-12-12	90.200	90.200	86.800	87.900	85.688	132,333
2023-12-11	89.500	90.200	83.800	89.200	86.955	351,283
2023-12-08	91.700	91.800	88.900	91.000	88.710	443,323
2023-12-07	88.300	92.000	88.300	90.400	88.125	472,943
2023-12-06	87.800	90.000	86.400	88.800	86.565	826,155
2023-12-05	85.700	87.900	85.000	87.700	85.493	201,535
2023-12-04	86.100	88.100	84.900	87.100	84.908	418,918
2023-12-01	85.300	88.000	84.000	85.400	83.251	497,098
2023-11-30	83.000	86.900	82.500	85.300	83.153	713,775
2023-11-29	82.700	85.000	81.800	83.200	81.106	621,132
2023-11-28	79.300	83.300	78.000	82.500	80.424	672,822
2023-11-27	74.400	79.200	74.400	78.500	76.525	431,082
2023-11-24	72.500	77.000	72.500	75.600	73.697	237,935
2023-11-23	73.000	74.200	71.600	74.000	72.138	149,824
2023-11-22	73.200	75.400	72.900	73.800	71.943	157,865
2023-11-21	72.000	76.300	71.700	75.500	73.600	433,161
2023-11-20	70.000	73.200	70.000	71.700	69.896	210,383
2023-11-17	69.700	71.200	69.700	70.900	69.116	29,834
2023-11-16	70.400	70.900	69.700	70.900	69.116	52,823
2023-11-15	70.900	71.700	70.100	71.400	69.603	52,381
2023-11-14	71.800	72.800	70.300	71.000	69.213	78,286
2023-11-13	71.100	72.300	70.700	71.500	69.701	111,439
2023-11-10	70.700	72.900	68.700	70.500	68.726	151,847
2023-11-09	71.300	73.700	70.800	72.900	71.065	187,403
2023-11-08	69.400	71.300	69.400	71.000	69.213	182,690
2023-11-07	70.800	71.700	69.200	70.800	69.018	164,446
2023-11-06	69.200	71.500	68.900	69.700	67.946	182,046

← NewerPage 12 of 17 · 989 trading daysOlder →

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.