Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 349.00 | 357.50 | 347.00 | 354.50 | 350.74 | 1,395,104 |
| 2026-01-19 | 349.50 | 350.50 | 339.00 | 346.00 | 342.33 | 2,251,841 |
| 2026-01-16 | 377.00 | 383.00 | 350.50 | 351.00 | 347.28 | 5,496,761 |
| 2026-01-15 | 370.00 | 376.00 | 362.50 | 365.00 | 361.13 | 1,776,024 |
| 2026-01-14 | 372.00 | 372.50 | 364.00 | 369.00 | 365.09 | 2,096,148 |
| 2026-01-13 | 379.00 | 383.00 | 368.50 | 369.00 | 365.09 | 3,494,446 |
| 2026-01-12 | 383.00 | 396.00 | 372.00 | 376.00 | 372.01 | 4,921,042 |
| 2026-01-09 | 375.00 | 385.00 | 364.00 | 375.50 | 371.52 | 7,920,355 |
| 2026-01-08 | 368.00 | 370.00 | 352.00 | 370.00 | 366.08 | 3,711,316 |
| 2026-01-07 | 366.00 | 373.50 | 362.00 | 364.00 | 360.14 | 4,178,254 |
| 2026-01-06 | 366.00 | 377.50 | 360.50 | 366.00 | 362.12 | 5,729,201 |
| 2026-01-05 | 360.00 | 375.00 | 354.50 | 362.50 | 358.66 | 10,164,964 |
| 2026-01-02 | 325.00 | 347.50 | 324.50 | 347.00 | 343.32 | 9,492,749 |
| 2025-12-31 | 304.00 | 324.50 | 303.50 | 316.00 | 312.65 | 4,875,018 |
| 2025-12-30 | 294.00 | 298.50 | 292.00 | 298.00 | 294.84 | 596,285 |
| 2025-12-29 | 300.00 | 300.00 | 293.50 | 296.50 | 293.36 | 821,191 |
| 2025-12-26 | 307.00 | 307.00 | 299.00 | 300.00 | 296.82 | 851,190 |
| 2025-12-24 | 306.00 | 310.00 | 302.00 | 304.00 | 300.78 | 787,111 |
| 2025-12-23 | 303.50 | 307.50 | 302.00 | 304.50 | 301.27 | 1,398,218 |
| 2025-12-22 | 301.00 | 304.00 | 298.50 | 300.00 | 296.82 | 850,317 |
| 2025-12-19 | 292.50 | 296.00 | 290.00 | 296.00 | 292.86 | 709,215 |
| 2025-12-18 | 288.00 | 288.00 | 283.50 | 285.50 | 282.47 | 509,802 |
| 2025-12-17 | 294.50 | 296.00 | 289.00 | 289.50 | 286.43 | 651,100 |
| 2025-12-16 | 300.00 | 301.00 | 290.00 | 293.00 | 289.89 | 1,233,590 |
| 2025-12-15 | 306.00 | 306.00 | 300.50 | 301.50 | 298.30 | 1,119,555 |
| 2025-12-12 | 308.00 | 314.00 | 302.50 | 308.00 | 304.74 | 1,660,011 |
| 2025-12-11 | 306.00 | 313.00 | 302.00 | 303.50 | 300.28 | 1,771,506 |
| 2025-12-10 | 308.50 | 312.50 | 303.00 | 303.50 | 300.28 | 914,420 |
| 2025-12-09 | 314.00 | 314.00 | 305.50 | 307.50 | 304.24 | 1,075,520 |
| 2025-12-08 | 310.00 | 314.00 | 308.00 | 312.50 | 309.19 | 1,030,847 |
| 2025-12-05 | 305.00 | 313.00 | 305.00 | 310.00 | 306.71 | 714,624 |
| 2025-12-04 | 310.00 | 314.00 | 304.50 | 307.50 | 304.24 | 934,834 |
| 2025-12-03 | 311.50 | 312.00 | 307.50 | 308.50 | 305.23 | 661,473 |
| 2025-12-02 | 304.50 | 312.50 | 304.50 | 308.00 | 304.74 | 1,342,612 |
| 2025-12-01 | 309.00 | 309.50 | 300.50 | 304.50 | 301.27 | 789,202 |
| 2025-11-28 | 301.00 | 310.00 | 301.00 | 306.50 | 303.25 | 2,136,590 |
| 2025-11-27 | 304.50 | 304.50 | 297.50 | 301.00 | 297.81 | 1,126,020 |
| 2025-11-26 | 299.00 | 304.50 | 299.00 | 301.00 | 297.81 | 1,234,053 |
| 2025-11-25 | 294.00 | 302.00 | 294.00 | 296.50 | 293.36 | 1,269,097 |
| 2025-11-24 | 287.50 | 290.00 | 283.50 | 290.00 | 286.93 | 1,067,461 |
| 2025-11-21 | 290.00 | 293.00 | 283.00 | 283.50 | 280.49 | 1,480,186 |
| 2025-11-20 | 295.00 | 303.00 | 293.00 | 297.50 | 294.35 | 1,943,744 |
| 2025-11-19 | 289.50 | 296.00 | 283.00 | 284.50 | 281.48 | 1,238,215 |
| 2025-11-18 | 288.00 | 300.00 | 286.50 | 289.00 | 285.94 | 1,570,440 |
| 2025-11-17 | 287.50 | 293.50 | 287.00 | 289.00 | 285.94 | 1,217,481 |
| 2025-11-14 | 290.00 | 296.00 | 286.00 | 287.50 | 284.45 | 3,173,475 |
| 2025-11-13 | 308.00 | 308.00 | 293.00 | 298.50 | 295.34 | 4,531,229 |
| 2025-11-12 | 307.00 | 318.00 | 305.50 | 308.00 | 304.74 | 2,127,871 |
| 2025-11-11 | 313.00 | 315.00 | 306.00 | 306.00 | 302.76 | 1,375,695 |
| 2025-11-10 | 315.00 | 317.50 | 309.00 | 311.50 | 308.20 | 1,253,331 |
| 2025-11-07 | 312.00 | 315.50 | 310.00 | 312.00 | 308.69 | 1,408,633 |
| 2025-11-06 | 321.00 | 327.00 | 317.00 | 317.50 | 314.13 | 1,561,727 |
| 2025-11-05 | 309.00 | 320.00 | 307.00 | 319.00 | 315.62 | 2,879,412 |
| 2025-11-04 | 338.00 | 338.00 | 316.00 | 317.50 | 314.13 | 5,745,216 |
| 2025-11-03 | 341.00 | 342.50 | 332.50 | 339.50 | 335.90 | 2,934,319 |
| 2025-10-31 | 321.00 | 341.00 | 318.00 | 339.00 | 335.41 | 5,204,654 |
| 2025-10-30 | 333.00 | 334.50 | 318.00 | 320.00 | 316.61 | 2,791,916 |
| 2025-10-29 | 326.00 | 340.00 | 325.50 | 329.00 | 325.51 | 3,217,610 |
| 2025-10-28 | 322.50 | 326.00 | 317.00 | 324.00 | 320.57 | 1,456,045 |
| 2025-10-27 | 326.00 | 327.00 | 314.50 | 321.00 | 317.60 | 2,542,030 |
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.