Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 79.700 | 80.000 | 76.800 | 77.500 | 74.863 | 69,625 |
| 2023-05-10 | 80.000 | 80.000 | 78.900 | 79.500 | 76.795 | 26,005 |
| 2023-05-09 | 82.500 | 82.500 | 79.700 | 79.800 | 77.085 | 73,280 |
| 2023-05-08 | 81.000 | 83.000 | 79.500 | 83.000 | 80.176 | 58,626 |
| 2023-05-05 | 79.000 | 82.000 | 78.000 | 82.000 | 79.210 | 119,374 |
| 2023-05-04 | 75.000 | 79.000 | 75.000 | 79.000 | 76.312 | 104,759 |
| 2023-05-03 | 77.000 | 79.000 | 75.100 | 78.000 | 75.346 | 147,831 |
| 2023-05-02 | 81.000 | 81.000 | 78.000 | 79.000 | 76.312 | 45,589 |
| 2023-04-28 | 79.000 | 82.000 | 78.000 | 80.500 | 77.761 | 45,619 |
| 2023-04-27 | 79.000 | 80.500 | 77.000 | 78.500 | 75.829 | 178,103 |
| 2023-04-26 | 81.000 | 81.000 | 75.000 | 79.000 | 76.312 | 258,404 |
| 2023-04-25 | 84.000 | 84.000 | 73.000 | 81.000 | 78.244 | 261,476 |
| 2023-04-24 | 84.500 | 84.500 | 81.500 | 83.000 | 80.176 | 43,243 |
| 2023-04-21 | 84.000 | 84.900 | 82.000 | 82.500 | 79.693 | 87,050 |
| 2023-04-20 | 87.300 | 87.300 | 83.000 | 84.000 | 81.142 | 23,019 |
| 2023-04-19 | 85.000 | 88.400 | 83.000 | 85.000 | 82.108 | 48,197 |
| 2023-04-18 | 85.200 | 86.900 | 82.000 | 85.000 | 82.108 | 49,680 |
| 2023-04-17 | 81.000 | 85.000 | 81.000 | 83.000 | 80.176 | 69,758 |
| 2023-04-14 | 83.000 | 85.500 | 81.000 | 83.500 | 80.659 | 142,775 |
| 2023-04-13 | 85.000 | 86.000 | 83.000 | 84.900 | 82.011 | 27,940 |
| 2023-04-12 | 84.500 | 85.500 | 82.600 | 85.000 | 82.108 | 23,620 |
| 2023-04-11 | 84.200 | 85.500 | 82.500 | 85.000 | 82.108 | 38,244 |
| 2023-04-10 | 86.000 | 87.000 | 84.000 | 85.000 | 82.108 | 49,112 |
| 2023-04-07 | 84.800 | 86.000 | 83.500 | 83.500 | 80.659 | 16,917 |
| 2023-04-06 | 83.000 | 86.300 | 81.000 | 84.700 | 81.818 | 70,223 |
| 2023-03-31 | 85.000 | 87.500 | 84.100 | 85.000 | 82.108 | 49,941 |
| 2023-03-30 | 87.000 | 88.000 | 84.000 | 85.000 | 82.108 | 63,037 |
| 2023-03-29 | 88.500 | 88.500 | 84.000 | 85.500 | 82.591 | 29,416 |
| 2023-03-28 | 88.500 | 89.000 | 85.000 | 88.500 | 85.489 | 96,597 |
| 2023-03-27 | 85.000 | 88.500 | 85.000 | 88.400 | 85.392 | 135,511 |
| 2023-03-24 | 87.000 | 88.000 | 84.000 | 87.500 | 84.523 | 91,140 |
| 2023-03-23 | 85.000 | 88.000 | 84.000 | 86.500 | 83.557 | 74,490 |
| 2023-03-22 | 85.000 | 90.000 | 84.000 | 88.000 | 85.006 | 194,337 |
| 2023-03-21 | 84.500 | 86.000 | 82.600 | 86.000 | 83.074 | 15,685 |
| 2023-03-20 | 85.000 | 85.000 | 81.000 | 83.500 | 80.659 | 41,587 |
| 2023-03-17 | 87.000 | 87.000 | 81.000 | 84.000 | 81.142 | 192,976 |
| 2023-03-16 | 87.000 | 87.000 | 83.000 | 85.700 | 82.784 | 170,150 |
| 2023-03-15 | 87.500 | 90.100 | 85.000 | 87.000 | 84.040 | 186,752 |
| 2023-03-14 | 87.000 | 88.000 | 84.000 | 87.500 | 84.523 | 118,278 |
| 2023-03-13 | 88.500 | 89.500 | 85.600 | 87.500 | 84.523 | 86,784 |
| 2023-03-10 | 87.100 | 89.000 | 86.000 | 88.000 | 85.006 | 53,340 |
| 2023-03-09 | 89.700 | 89.700 | 86.000 | 88.800 | 85.778 | 116,986 |
| 2023-03-08 | 90.000 | 92.000 | 87.500 | 90.000 | 86.938 | 47,297 |
| 2023-03-07 | 92.000 | 93.000 | 89.500 | 89.500 | 86.455 | 45,917 |
| 2023-03-06 | 93.000 | 93.500 | 90.000 | 90.500 | 87.420 | 60,848 |
| 2023-03-03 | 93.000 | 94.000 | 90.000 | 91.000 | 87.903 | 119,385 |
| 2023-03-02 | 92.000 | 93.000 | 90.000 | 92.500 | 89.352 | 156,322 |
| 2023-03-01 | 88.900 | 92.000 | 88.000 | 92.000 | 88.869 | 116,069 |
| 2023-02-24 | 88.900 | 88.900 | 86.500 | 87.000 | 84.040 | 48,066 |
| 2023-02-23 | 89.500 | 89.500 | 86.100 | 88.000 | 85.006 | 223,045 |
| 2023-02-22 | 89.000 | 89.800 | 87.700 | 89.500 | 86.455 | 49,608 |
| 2023-02-21 | 89.900 | 90.000 | 87.700 | 88.500 | 85.489 | 69,868 |
| 2023-02-20 | 90.400 | 90.400 | 88.000 | 89.900 | 86.841 | 125,151 |
| 2023-02-17 | 91.000 | 92.000 | 88.100 | 90.200 | 87.131 | 90,612 |
| 2023-02-16 | 90.200 | 91.000 | 88.000 | 90.000 | 86.938 | 35,106 |
| 2023-02-15 | 91.000 | 91.000 | 88.000 | 88.500 | 85.489 | 39,831 |
| 2023-02-14 | 91.000 | 91.500 | 88.500 | 90.000 | 86.938 | 33,224 |
| 2023-02-13 | 91.000 | 91.500 | 88.500 | 88.500 | 85.489 | 61,310 |
| 2023-02-10 | 88.000 | 92.500 | 88.000 | 91.000 | 87.903 | 60,230 |
| 2023-02-09 | 90.100 | 92.000 | 89.000 | 91.000 | 87.903 | 61,622 |
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.