Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 309.00 | 310.50 | 304.50 | 308.50 | 305.23 | 1,052,309 |
| 2026-04-27 | 309.00 | 313.50 | 299.50 | 307.50 | 304.24 | 1,657,817 |
| 2026-04-24 | 314.50 | 319.00 | 304.00 | 305.50 | 302.26 | 2,304,233 |
| 2026-04-23 | 335.00 | 337.00 | 300.50 | 312.00 | 308.69 | 4,427,304 |
| 2026-04-22 | 323.00 | 345.50 | 322.00 | 327.00 | 323.53 | 5,858,862 |
| 2026-04-21 | 333.50 | 334.50 | 320.00 | 322.50 | 319.08 | 2,697,942 |
| 2026-04-20 | 311.50 | 329.00 | 311.50 | 327.00 | 323.53 | 3,979,051 |
| 2026-04-17 | 306.00 | 310.00 | 304.00 | 308.50 | 305.23 | 1,443,201 |
| 2026-04-16 | 315.50 | 315.50 | 301.00 | 308.00 | 304.74 | 2,598,237 |
| 2026-04-15 | 302.50 | 323.00 | 302.50 | 314.00 | 310.67 | 4,476,206 |
| 2026-04-14 | 301.00 | 301.00 | 293.50 | 296.50 | 293.36 | 1,233,431 |
| 2026-04-13 | 296.00 | 303.00 | 292.00 | 294.50 | 291.38 | 1,611,229 |
| 2026-04-10 | 295.50 | 300.00 | 292.00 | 296.00 | 292.86 | 1,567,205 |
| 2026-04-09 | 296.00 | 297.00 | 292.00 | 293.00 | 289.89 | 1,076,374 |
| 2026-04-08 | 289.50 | 294.50 | 288.50 | 292.50 | 289.40 | 1,655,239 |
| 2026-04-07 | 281.00 | 286.00 | 280.50 | 283.00 | 280.00 | 719,520 |
| 2026-04-02 | 291.00 | 292.50 | 275.00 | 277.00 | 274.06 | 1,845,003 |
| 2026-04-01 | 292.50 | 295.50 | 287.50 | 289.00 | 285.94 | 1,298,317 |
| 2026-03-31 | 281.50 | 285.50 | 272.50 | 275.00 | 272.08 | 1,222,174 |
| 2026-03-30 | 291.50 | 291.50 | 277.50 | 281.50 | 278.52 | 1,913,076 |
| 2026-03-27 | 288.00 | 297.00 | 285.50 | 296.50 | 293.36 | 1,155,171 |
| 2026-03-26 | 303.00 | 305.50 | 291.00 | 292.00 | 288.90 | 1,549,231 |
| 2026-03-25 | 300.00 | 306.00 | 298.50 | 299.50 | 296.33 | 1,402,618 |
| 2026-03-24 | 300.00 | 302.50 | 287.00 | 294.00 | 290.88 | 1,584,657 |
| 2026-03-23 | 298.00 | 301.50 | 289.50 | 290.50 | 287.42 | 2,418,128 |
| 2026-03-20 | 319.00 | 324.50 | 303.00 | 305.00 | 301.77 | 2,467,736 |
| 2026-03-19 | 322.00 | 322.00 | 314.00 | 316.00 | 312.65 | 1,358,932 |
| 2026-03-18 | 327.50 | 328.50 | 321.00 | 323.00 | 319.58 | 1,313,581 |
| 2026-03-17 | 338.50 | 341.00 | 323.00 | 323.00 | 319.58 | 2,295,537 |
| 2026-03-16 | 333.50 | 342.00 | 331.00 | 331.00 | 327.49 | 2,643,440 |
| 2026-03-13 | 329.50 | 337.50 | 323.00 | 328.00 | 324.52 | 2,023,689 |
| 2026-03-12 | 334.50 | 340.00 | 329.50 | 335.00 | 331.45 | 2,320,644 |
| 2026-03-11 | 323.00 | 340.00 | 321.50 | 336.00 | 332.44 | 3,410,367 |
| 2026-03-10 | 311.50 | 318.00 | 307.00 | 314.50 | 311.17 | 2,518,168 |
| 2026-03-09 | 301.00 | 309.00 | 297.00 | 297.00 | 293.85 | 3,299,455 |
| 2026-03-06 | 316.00 | 336.00 | 315.00 | 329.50 | 326.01 | 2,753,511 |
| 2026-03-05 | 312.50 | 322.00 | 311.00 | 320.00 | 316.61 | 2,009,393 |
| 2026-03-04 | 314.00 | 320.50 | 300.50 | 301.00 | 297.81 | 2,678,433 |
| 2026-03-03 | 340.50 | 345.00 | 324.50 | 324.50 | 321.06 | 3,730,081 |
| 2026-03-02 | 323.50 | 344.50 | 320.00 | 339.00 | 335.41 | 2,710,019 |
| 2026-02-26 | 335.50 | 342.00 | 332.50 | 338.50 | 334.91 | 2,088,741 |
| 2026-02-25 | 335.50 | 350.00 | 330.00 | 334.00 | 330.46 | 3,423,815 |
| 2026-02-24 | 330.00 | 334.50 | 323.00 | 332.00 | 328.48 | 2,671,549 |
| 2026-02-23 | 311.50 | 330.00 | 305.00 | 328.00 | 324.52 | 2,573,542 |
| 2026-02-11 | 309.00 | 314.00 | 304.50 | 307.50 | 304.24 | 1,109,181 |
| 2026-02-10 | 306.50 | 310.50 | 306.00 | 307.00 | 303.75 | 727,137 |
| 2026-02-09 | 311.50 | 313.50 | 300.50 | 303.50 | 300.28 | 1,493,232 |
| 2026-02-06 | 313.00 | 313.00 | 299.00 | 304.00 | 300.78 | 1,945,251 |
| 2026-02-05 | 322.50 | 324.00 | 313.00 | 314.50 | 311.17 | 1,883,340 |
| 2026-02-04 | 321.50 | 331.00 | 318.00 | 324.00 | 320.57 | 1,491,201 |
| 2026-02-03 | 326.50 | 330.00 | 317.00 | 321.00 | 317.60 | 1,473,429 |
| 2026-02-02 | 316.00 | 328.50 | 312.50 | 321.00 | 317.60 | 1,746,309 |
| 2026-01-30 | 328.50 | 328.50 | 319.00 | 319.50 | 316.11 | 1,844,730 |
| 2026-01-29 | 338.00 | 342.50 | 330.00 | 330.00 | 326.50 | 1,748,955 |
| 2026-01-28 | 336.00 | 346.00 | 332.00 | 336.00 | 332.44 | 2,180,468 |
| 2026-01-27 | 331.00 | 337.50 | 329.00 | 333.00 | 329.47 | 1,354,033 |
| 2026-01-26 | 337.00 | 338.00 | 328.50 | 330.50 | 327.00 | 1,522,256 |
| 2026-01-23 | 336.00 | 341.00 | 331.00 | 336.50 | 332.93 | 1,237,803 |
| 2026-01-22 | 344.50 | 346.00 | 330.50 | 335.00 | 331.45 | 2,097,361 |
| 2026-01-21 | 346.00 | 355.00 | 339.50 | 339.50 | 335.90 | 2,241,502 |
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.