Taiwan Speciality Chemicals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	92.500	93.900	89.000	91.000	87.903	105,767
2023-02-07	93.000	93.500	90.500	91.500	88.386	36,959
2023-02-06	93.500	93.900	91.500	93.000	89.835	27,289
2023-02-03	93.500	94.500	91.000	93.500	90.318	69,828
2023-02-02	92.000	96.900	91.000	93.500	90.318	286,449
2023-02-01	90.900	93.400	89.500	91.000	87.903	118,667
2023-01-31	91.000	95.200	90.000	90.900	87.807	81,884
2023-01-30	90.000	92.500	88.500	92.000	88.869	85,785
2023-01-17	88.500	90.400	86.500	89.000	85.972	33,532
2023-01-16	87.500	90.400	85.000	90.400	87.324	34,100
2023-01-13	89.000	89.500	85.500	85.500	82.591	76,655
2023-01-12	87.000	88.000	86.000	87.000	84.040	28,190
2023-01-11	85.000	87.500	84.000	87.000	84.040	34,346
2023-01-10	88.000	88.500	86.100	86.200	83.267	70,681
2023-01-09	88.000	89.000	86.500	86.600	83.653	51,645
2023-01-06	88.000	88.500	86.000	86.000	83.074	20,234
2023-01-05	86.500	89.000	86.100	88.000	85.006	24,182
2023-01-04	85.000	88.500	84.900	86.000	83.074	37,890
2023-01-03	88.000	89.000	86.000	89.000	85.972	5,042
2022-12-30	88.000	90.500	86.000	88.000	85.006	22,384
2022-12-29	89.500	89.500	85.000	87.500	84.523	18,807
2022-12-28	89.100	90.000	86.000	89.500	86.455	60,764
2022-12-27	90.500	91.000	87.500	87.500	84.523	60,130
2022-12-26	90.000	91.000	84.500	91.000	87.903	89,488
2022-12-23	90.500	93.000	89.500	92.000	88.869	31,396
2022-12-22	94.500	94.600	91.000	93.000	89.835	15,815
2022-12-21	92.000	94.300	90.000	94.300	91.091	7,390
2022-12-20	91.500	94.000	88.500	91.000	87.903	70,807
2022-12-19	94.000	94.000	91.500	92.000	88.869	7,990
2022-12-16	92.000	95.200	91.500	94.000	90.801	58,241
2022-12-15	92.500	95.000	91.000	92.000	88.869	62,160
2022-12-14	95.000	97.000	90.900	91.500	88.386	98,013
2022-12-13	95.500	98.000	93.500	95.000	91.767	86,242
2022-12-12	101.00	101.00	95.000	98.000	94.665	79,138
2022-12-09	102.50	102.50	99.000	100.00	96.597	105,620
2022-12-08	100.00	103.00	98.000	101.50	98.046	145,052
2022-12-07	101.50	104.00	98.500	101.00	97.563	243,443
2022-12-06	94.500	104.50	94.500	102.00	98.529	494,343
2022-12-05	94.000	95.000	92.000	94.000	90.801	52,655
2022-12-02	91.300	95.000	90.500	94.500	91.284	110,543
2022-12-01	94.000	96.500	91.800	93.000	89.835	251,888
2022-11-30	92.000	93.000	89.000	92.500	89.352	186,657
2022-11-29	92.500	92.500	89.000	91.000	87.903	88,548
2022-11-28	92.000	92.500	89.500	89.500	86.455	53,420
2022-11-25	93.000	94.000	90.500	92.700	89.546	21,896
2022-11-24	94.000	95.000	89.000	93.000	89.835	73,137
2022-11-23	95.000	95.400	90.900	91.400	88.290	157,324
2022-11-22	94.000	96.000	91.500	93.500	90.318	137,706
2022-11-21	94.500	97.200	91.500	94.000	90.801	114,912
2022-11-18	94.000	96.500	90.500	93.300	90.125	186,324
2022-11-17	93.000	97.000	91.000	95.000	91.767	359,457
2022-11-16	92.500	92.600	90.000	92.500	89.352	507,261
2022-11-15	89.000	93.500	89.000	92.500	89.352	152,015
2022-11-14	93.500	93.500	88.500	91.000	87.903	85,411
2022-11-11	93.100	97.400	91.900	93.500	90.318	99,140
2022-11-10	92.500	93.500	90.500	92.000	88.869	26,359
2022-11-09	94.000	94.800	90.000	92.500	89.352	67,723
2022-11-08	93.500	98.000	90.500	93.500	90.318	98,680
2022-11-07	97.500	101.00	90.000	93.000	89.835	224,970
2022-11-04	86.000	94.000	83.000	92.500	89.352	282,456

← NewerPage 16 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.