Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 247.00 | 247.00 | 240.00 | 242.50 | 242.50 | 320,062 |
| 2026-07-22 | 247.50 | 248.00 | 241.00 | 242.50 | 242.50 | 426,200 |
| 2026-07-21 | 238.50 | 242.50 | 236.00 | 242.00 | 242.00 | 360,200 |
| 2026-07-20 | 248.00 | 248.00 | 228.00 | 236.00 | 236.00 | 1,015,289 |
| 2026-07-17 | 254.50 | 259.50 | 245.50 | 245.50 | 245.50 | 1,076,192 |
| 2026-07-16 | 267.50 | 268.50 | 263.00 | 264.50 | 264.50 | 379,937 |
| 2026-07-15 | 266.00 | 271.00 | 262.00 | 269.50 | 269.50 | 395,200 |
| 2026-07-14 | 269.00 | 272.50 | 252.50 | 263.50 | 263.50 | 913,368 |
| 2026-07-13 | 275.00 | 283.50 | 266.50 | 270.50 | 270.50 | 824,056 |
| 2026-07-10 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 0 |
| 2026-07-09 | 277.00 | 277.00 | 269.00 | 270.50 | 270.50 | 332,560 |
| 2026-07-08 | 271.00 | 275.00 | 268.00 | 274.50 | 274.50 | 367,421 |
| 2026-07-07 | 284.00 | 285.00 | 270.00 | 270.00 | 270.00 | 723,493 |
| 2026-07-06 | 284.50 | 291.50 | 282.00 | 283.00 | 280.00 | 1,252,877 |
| 2026-07-03 | 277.50 | 286.00 | 273.50 | 281.00 | 278.02 | 983,375 |
| 2026-07-02 | 275.50 | 277.00 | 271.50 | 276.00 | 273.07 | 330,688 |
| 2026-07-01 | 274.50 | 280.00 | 272.00 | 275.50 | 272.58 | 695,033 |
| 2026-06-30 | 273.00 | 274.50 | 270.00 | 271.50 | 268.62 | 382,120 |
| 2026-06-29 | 261.50 | 273.50 | 261.50 | 267.00 | 264.17 | 713,320 |
| 2026-06-26 | 270.50 | 271.00 | 260.00 | 260.50 | 257.74 | 1,292,303 |
| 2026-06-25 | 272.50 | 275.00 | 270.50 | 270.50 | 267.63 | 532,618 |
| 2026-06-24 | 270.50 | 273.50 | 270.00 | 271.50 | 268.62 | 597,966 |
| 2026-06-23 | 283.00 | 283.50 | 275.00 | 275.00 | 272.08 | 811,480 |
| 2026-06-22 | 283.50 | 285.00 | 280.00 | 283.00 | 280.00 | 951,360 |
| 2026-06-18 | 281.00 | 283.00 | 277.00 | 281.00 | 278.02 | 964,694 |
| 2026-06-17 | 276.00 | 281.00 | 272.00 | 281.00 | 278.02 | 451,012 |
| 2026-06-16 | 280.00 | 280.00 | 271.00 | 275.00 | 272.08 | 736,758 |
| 2026-06-15 | 279.00 | 282.50 | 275.50 | 275.50 | 272.58 | 806,218 |
| 2026-06-12 | 274.50 | 276.00 | 269.50 | 273.00 | 270.11 | 711,219 |
| 2026-06-11 | 271.50 | 277.00 | 261.00 | 266.00 | 263.18 | 1,056,897 |
| 2026-06-10 | 279.00 | 283.50 | 271.50 | 271.50 | 268.62 | 1,343,852 |
| 2026-06-09 | 286.00 | 288.00 | 282.00 | 283.50 | 280.49 | 1,060,971 |
| 2026-06-08 | 268.00 | 284.50 | 268.00 | 283.50 | 280.49 | 1,825,150 |
| 2026-06-05 | 300.00 | 300.00 | 291.00 | 297.50 | 294.35 | 980,933 |
| 2026-06-04 | 305.50 | 308.50 | 300.00 | 300.00 | 296.82 | 1,012,426 |
| 2026-06-03 | 305.00 | 313.00 | 300.50 | 305.50 | 302.26 | 2,639,248 |
| 2026-06-02 | 306.50 | 307.00 | 297.00 | 298.50 | 295.34 | 943,258 |
| 2026-06-01 | 305.00 | 306.50 | 300.00 | 303.00 | 299.79 | 1,009,076 |
| 2026-05-29 | 302.50 | 304.50 | 298.50 | 300.00 | 296.82 | 1,049,833 |
| 2026-05-28 | 305.00 | 312.50 | 297.00 | 299.00 | 295.83 | 1,914,034 |
| 2026-05-27 | 308.50 | 317.00 | 300.00 | 302.50 | 299.29 | 2,894,793 |
| 2026-05-26 | 306.00 | 307.50 | 301.00 | 303.00 | 299.79 | 1,338,738 |
| 2026-05-25 | 309.50 | 310.00 | 303.50 | 304.50 | 301.27 | 1,763,853 |
| 2026-05-22 | 303.50 | 308.00 | 301.50 | 306.50 | 303.25 | 1,514,416 |
| 2026-05-21 | 291.00 | 305.00 | 291.00 | 298.00 | 294.84 | 1,377,438 |
| 2026-05-20 | 295.00 | 297.50 | 288.50 | 289.50 | 286.43 | 750,627 |
| 2026-05-19 | 300.00 | 305.00 | 292.00 | 294.00 | 290.88 | 998,376 |
| 2026-05-18 | 299.50 | 299.50 | 287.50 | 299.00 | 295.83 | 1,546,518 |
| 2026-05-15 | 309.50 | 310.50 | 296.00 | 299.50 | 296.33 | 1,802,082 |
| 2026-05-14 | 311.00 | 313.00 | 305.00 | 305.00 | 301.77 | 1,643,028 |
| 2026-05-13 | 312.00 | 313.00 | 306.50 | 308.50 | 305.23 | 1,857,805 |
| 2026-05-12 | 318.50 | 329.50 | 311.50 | 315.00 | 311.66 | 3,963,107 |
| 2026-05-11 | 325.50 | 326.00 | 312.00 | 317.50 | 314.13 | 4,290,133 |
| 2026-05-08 | 308.00 | 324.00 | 302.50 | 321.50 | 318.09 | 4,399,587 |
| 2026-05-07 | 311.00 | 313.00 | 306.00 | 308.00 | 304.74 | 1,421,399 |
| 2026-05-06 | 311.50 | 313.00 | 301.00 | 306.50 | 303.25 | 2,648,028 |
| 2026-05-05 | 315.00 | 315.00 | 307.00 | 310.00 | 306.71 | 2,233,749 |
| 2026-05-04 | 312.00 | 320.00 | 309.00 | 314.50 | 311.17 | 1,718,924 |
| 2026-04-30 | 316.00 | 325.00 | 308.00 | 308.00 | 304.74 | 3,223,520 |
| 2026-04-29 | 308.50 | 317.00 | 304.50 | 311.50 | 308.20 | 1,866,434 |
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.