Taiwan Speciality Chemicals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	78.800	78.800	77.600	78.200	75.539	33,852
2023-08-07	77.600	78.600	77.500	78.000	75.346	54,736
2023-08-04	78.000	78.700	77.200	78.000	75.346	81,823
2023-08-02	79.000	79.900	77.100	77.600	74.959	170,190
2023-08-01	79.300	79.800	78.800	79.600	76.891	83,723
2023-07-31	80.300	80.300	79.400	79.700	76.988	171,511
2023-07-28	80.300	80.300	79.500	79.600	76.891	105,531
2023-07-27	80.300	80.300	79.600	80.200	77.471	78,265
2023-07-26	80.500	80.900	79.600	80.300	77.568	67,219
2023-07-25	79.900	80.500	79.700	80.300	77.568	89,547
2023-07-24	81.600	81.600	80.000	80.000	77.278	140,677
2023-07-21	81.700	81.800	80.400	81.100	78.340	98,936
2023-07-20	82.300	82.400	81.200	81.800	79.017	190,460
2023-07-19	81.300	83.800	80.500	82.500	79.693	185,664
2023-07-18	80.900	82.000	80.600	80.700	77.954	131,829
2023-07-17	83.000	84.000	81.000	81.700	78.920	374,111
2023-07-14	80.100	84.900	79.900	82.000	79.210	829,361
2023-07-13	80.200	80.200	79.300	79.900	77.181	75,164
2023-07-12	80.400	80.700	79.600	79.800	77.085	91,653
2023-07-11	80.800	82.800	80.000	80.300	77.568	50,662
2023-07-10	80.500	81.800	80.000	80.200	77.471	105,954
2023-07-07	80.700	81.000	79.600	80.500	77.761	34,200
2023-07-06	80.200	82.900	79.900	81.600	78.823	125,547
2023-07-05	80.300	80.500	79.700	80.300	77.568	47,039
2023-07-04	81.200	82.500	79.800	80.000	77.278	165,156
2023-07-03	84.000	84.000	80.800	81.900	79.113	69,066
2023-06-30	84.500	84.500	82.200	83.500	80.659	42,892
2023-06-29	85.000	85.100	83.600	84.300	81.431	17,260
2023-06-28	84.000	84.800	82.800	84.700	81.818	89,889
2023-06-27	84.800	85.000	83.700	84.900	82.011	45,263
2023-06-26	85.800	85.800	83.700	84.800	81.914	53,419
2023-06-21	86.300	86.600	83.900	85.900	82.977	209,202
2023-06-20	86.000	87.000	85.100	85.900	82.977	194,585
2023-06-19	84.000	86.900	82.300	86.100	83.170	178,059
2023-06-16	82.900	84.100	81.500	83.700	80.852	195,974
2023-06-15	81.400	83.000	81.100	82.300	79.500	180,378
2023-06-14	81.000	82.500	80.300	81.400	78.630	115,411
2023-06-13	81.000	81.400	80.300	80.300	77.568	222,958
2023-06-12	79.000	81.700	79.000	80.700	77.954	298,096
2023-06-09	79.000	79.800	77.800	79.500	76.795	122,583
2023-06-08	82.000	82.700	77.000	78.000	75.346	61,307
2023-06-07	76.100	85.000	76.100	81.200	78.437	362,955
2023-06-06	73.800	75.800	73.700	75.800	73.221	60,824
2023-06-05	73.900	74.600	73.700	74.400	71.868	59,735
2023-06-02	74.800	75.000	74.200	74.500	71.965	53,235
2023-06-01	75.000	75.000	74.300	74.700	72.158	21,186
2023-05-31	75.000	76.000	74.000	74.800	72.255	97,042
2023-05-30	74.200	77.000	74.200	75.900	73.317	76,351
2023-05-29	75.300	75.300	73.500	74.600	72.062	212,281
2023-05-26	74.500	76.500	74.000	75.400	72.834	109,692
2023-05-25	74.600	74.900	73.700	74.500	71.965	85,779
2023-05-24	74.700	75.200	74.200	74.800	72.255	88,713
2023-05-23	74.800	75.100	73.100	75.100	72.545	25,478
2023-05-22	75.400	75.500	73.500	74.200	71.675	196,028
2023-05-19	77.100	77.200	75.300	75.800	73.221	185,060
2023-05-18	77.500	78.100	76.700	76.700	74.090	83,739
2023-05-17	77.200	77.300	76.300	77.200	74.573	31,873
2023-05-16	77.900	77.900	76.400	77.300	74.670	52,113
2023-05-15	79.900	79.900	76.200	77.400	74.766	67,221
2023-05-12	78.100	78.100	77.300	78.100	75.442	49,765

← NewerPage 14 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.