Taiwan Speciality Chemicals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	66.200	69.200	66.200	68.700	66.971	100,012
2023-11-02	66.300	67.500	66.000	66.700	65.021	90,606
2023-11-01	65.700	67.200	64.600	66.200	64.534	104,503
2023-10-31	68.500	68.500	66.500	67.000	65.314	67,648
2023-10-30	69.000	69.000	68.000	68.500	66.776	22,489
2023-10-27	69.000	69.200	68.400	68.400	66.679	41,862
2023-10-26	69.900	69.900	68.100	68.900	67.166	54,934
2023-10-25	69.900	70.000	69.200	69.300	67.556	53,798
2023-10-24	70.100	70.100	69.200	69.800	68.043	19,778
2023-10-23	70.000	70.200	69.300	69.600	67.848	76,061
2023-10-20	70.100	70.300	69.500	70.000	68.238	74,318
2023-10-19	71.000	71.000	69.800	70.500	68.726	13,657
2023-10-18	70.200	70.900	70.000	70.700	68.921	12,572
2023-10-17	71.500	71.500	70.000	70.900	69.116	13,089
2023-10-16	70.800	71.600	69.700	71.300	69.506	79,018
2023-10-13	72.200	72.200	71.200	71.400	69.603	25,697
2023-10-12	72.100	72.900	71.300	72.000	70.188	22,735
2023-10-11	73.300	73.300	71.300	71.500	69.701	31,275
2023-10-06	73.200	73.300	72.500	73.300	71.455	14,528
2023-10-05	72.300	74.100	71.000	72.300	70.481	41,853
2023-10-04	72.000	72.000	70.200	71.000	69.213	22,211
2023-10-03	72.600	72.600	71.700	72.200	70.383	24,188
2023-10-02	72.500	73.300	72.200	72.800	70.968	43,447
2023-09-28	72.700	72.700	71.600	71.900	70.091	7,595
2023-09-27	71.700	72.500	70.700	71.600	69.798	296,106
2023-09-26	73.400	73.500	72.200	72.200	70.383	70,723
2023-09-25	74.000	74.400	73.100	73.800	71.943	4,120
2023-09-22	74.000	74.200	73.000	73.900	72.040	39,999
2023-09-21	73.700	75.000	73.700	74.200	72.333	14,328
2023-09-20	73.300	75.000	73.300	74.400	72.528	30,839
2023-09-19	74.000	75.100	73.400	74.000	72.138	15,246
2023-09-18	74.300	75.100	73.600	74.000	72.138	55,366
2023-09-15	76.000	76.000	74.600	74.900	73.015	45,275
2023-09-14	76.000	76.000	74.800	75.300	73.405	41,236
2023-09-13	76.700	76.700	75.000	75.500	73.600	46,413
2023-09-12	76.000	77.200	74.600	76.300	74.380	178,539
2023-09-11	77.000	77.000	74.500	75.000	73.113	70,159
2023-09-08	75.200	75.200	75.200	75.200	73.308	0
2023-09-07	74.700	75.900	74.600	75.200	73.308	11,585
2023-09-06	75.500	77.500	73.900	74.600	72.723	55,169
2023-09-05	75.000	76.700	74.900	75.200	73.308	67,963
2023-09-04	76.700	78.300	76.200	76.500	74.575	119,838
2023-09-01	75.000	76.600	74.600	75.800	73.892	91,588
2023-08-31	74.400	75.900	71.700	75.000	73.113	91,613
2023-08-30	73.500	76.300	73.400	75.500	73.600	74,215
2023-08-29	73.300	73.400	72.600	73.400	71.553	21,643
2023-08-28	71.900	73.900	71.900	73.300	71.455	52,359
2023-08-25	71.800	72.500	70.000	72.400	70.578	111,370
2023-08-24	72.000	72.300	71.300	72.300	70.481	64,850
2023-08-23	73.800	73.800	71.700	72.000	70.188	28,332
2023-08-22	73.300	73.400	72.200	72.900	71.065	16,794
2023-08-21	73.000	74.400	72.000	73.300	71.455	52,570
2023-08-18	73.500	73.500	71.300	72.000	70.188	23,916
2023-08-17	73.000	73.200	69.800	71.900	70.091	459,134
2023-08-16	74.300	74.400	72.700	72.800	70.968	143,204
2023-08-15	75.000	75.000	74.000	74.800	72.255	80,584
2023-08-14	75.500	76.000	74.300	75.000	72.448	67,667
2023-08-11	76.900	77.700	73.600	75.300	72.738	88,085
2023-08-10	77.300	77.500	76.400	77.300	74.670	57,580
2023-08-09	78.200	78.500	76.900	77.200	74.573	68,895

← NewerPage 13 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.