Taiwan Speciality Chemicals Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	82.500	85.500	80.500	84.500	81.625	107,677
2022-11-02	76.500	87.000	73.800	86.500	83.557	281,420
2022-11-01	72.500	77.000	71.500	75.800	73.221	209,005
2022-10-31	71.500	75.000	70.000	74.000	71.482	191,798
2022-10-28	78.700	78.700	71.500	72.500	70.033	255,140
2022-10-27	77.500	80.000	76.500	79.500	76.795	100,206
2022-10-26	80.500	80.500	76.000	76.500	73.897	94,745
2022-10-25	84.000	84.000	77.000	79.000	76.312	183,976
2022-10-24	85.000	90.000	81.500	84.000	81.142	195,331
2022-10-21	84.500	84.500	81.000	83.000	80.176	70,952
2022-10-20	86.500	86.500	81.000	84.500	81.625	129,022
2022-10-19	88.000	88.500	84.500	86.500	83.557	47,916
2022-10-18	87.500	89.500	84.500	87.500	83.895	81,282
2022-10-17	91.000	91.000	83.000	86.000	82.456	185,761
2022-10-14	88.300	96.000	87.800	90.000	86.292	357,452
2022-10-13	95.000	97.500	83.500	84.500	81.018	323,670
2022-10-12	96.000	97.000	93.000	95.500	91.565	103,710
2022-10-11	99.400	99.500	93.000	93.800	89.935	335,012
2022-10-07	100.00	104.50	98.500	101.50	97.318	167,623
2022-10-06	103.00	103.00	98.400	99.900	95.784	113,281
2022-10-05	102.00	105.00	100.50	103.00	98.756	220,155
2022-10-04	101.00	102.00	98.000	99.500	95.400	136,351
2022-10-03	99.000	102.00	96.100	99.100	95.017	187,331
2022-09-30	104.00	105.00	97.500	99.000	94.921	597,405
2022-09-29	117.50	118.50	108.00	109.50	104.99	321,490
2022-09-28	120.00	125.00	113.00	115.00	110.26	318,129
2022-09-27	122.00	126.00	117.00	120.00	115.06	257,341
2022-09-26	116.00	130.00	115.00	120.00	115.06	453,514
2022-09-23	115.50	124.00	113.00	120.50	115.53	647,867

← NewerPage 17 of 17 · 989 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.