Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 318.00 | 324.00 | 317.00 | 319.00 | 315.62 | 1,179,100 |
| 2025-10-22 | 326.00 | 330.50 | 318.00 | 320.00 | 316.61 | 1,892,327 |
| 2025-10-21 | 331.00 | 334.00 | 326.00 | 326.00 | 322.54 | 1,630,011 |
| 2025-10-20 | 340.00 | 342.00 | 326.00 | 327.00 | 323.53 | 2,333,030 |
| 2025-10-17 | 343.00 | 343.00 | 332.00 | 334.00 | 330.46 | 2,945,780 |
| 2025-10-16 | 343.50 | 347.00 | 333.50 | 344.00 | 340.35 | 4,804,755 |
| 2025-10-15 | 314.00 | 339.00 | 314.00 | 338.50 | 334.91 | 5,190,936 |
| 2025-10-14 | 334.50 | 341.00 | 311.50 | 311.50 | 308.20 | 3,927,982 |
| 2025-10-13 | 317.50 | 333.00 | 317.00 | 330.00 | 326.50 | 2,425,395 |
| 2025-10-09 | 343.00 | 344.00 | 332.50 | 334.00 | 330.46 | 2,034,019 |
| 2025-10-08 | 327.50 | 340.00 | 327.50 | 340.00 | 336.40 | 2,085,605 |
| 2025-10-07 | 341.50 | 347.00 | 330.00 | 332.00 | 328.48 | 4,757,723 |
| 2025-10-03 | 332.00 | 336.00 | 327.00 | 335.00 | 331.45 | 4,821,313 |
| 2025-10-02 | 318.50 | 335.00 | 316.50 | 329.00 | 325.51 | 6,057,267 |
| 2025-10-01 | 317.00 | 321.00 | 313.00 | 313.50 | 310.18 | 2,253,558 |
| 2025-09-30 | 316.00 | 317.50 | 311.00 | 314.50 | 311.17 | 2,163,786 |
| 2025-09-29 | 313.50 | 313.50 | 313.50 | 313.50 | 310.18 | 0 |
| 2025-09-26 | 312.00 | 318.00 | 310.00 | 313.50 | 310.18 | 2,896,585 |
| 2025-09-25 | 331.50 | 334.50 | 318.00 | 318.00 | 314.63 | 4,615,545 |
| 2025-09-24 | 325.50 | 341.50 | 311.50 | 331.00 | 327.49 | 7,840,119 |
| 2025-09-23 | 313.50 | 324.00 | 311.00 | 321.00 | 317.60 | 4,653,317 |
| 2025-09-22 | 310.00 | 318.00 | 308.00 | 309.00 | 305.72 | 2,145,356 |
| 2025-09-19 | 315.50 | 316.00 | 308.00 | 309.00 | 305.72 | 1,942,524 |
| 2025-09-18 | 311.00 | 315.00 | 302.00 | 314.00 | 310.67 | 2,696,111 |
| 2025-09-17 | 313.50 | 313.50 | 297.00 | 306.00 | 302.76 | 7,865,800 |
| 2025-09-16 | 333.00 | 338.50 | 316.00 | 319.50 | 316.11 | 6,795,053 |
| 2025-09-15 | 330.00 | 345.00 | 315.00 | 333.00 | 329.47 | 8,229,647 |
| 2025-09-12 | 333.50 | 336.00 | 326.50 | 331.00 | 327.49 | 1,965,929 |
| 2025-09-11 | 336.00 | 340.00 | 325.00 | 328.00 | 324.52 | 2,929,217 |
| 2025-09-10 | 312.00 | 335.00 | 311.00 | 332.50 | 328.98 | 2,613,400 |
| 2025-09-09 | 309.50 | 310.00 | 301.00 | 309.00 | 305.72 | 1,487,536 |
| 2025-09-08 | 316.50 | 316.50 | 303.00 | 307.50 | 304.24 | 3,047,995 |
| 2025-09-05 | 293.00 | 296.00 | 289.00 | 295.00 | 291.87 | 1,637,859 |
| 2025-09-04 | 294.00 | 294.00 | 286.00 | 287.50 | 284.45 | 1,169,887 |
| 2025-09-03 | 279.00 | 290.00 | 279.00 | 290.00 | 286.93 | 1,618,301 |
| 2025-09-02 | 288.00 | 288.00 | 273.50 | 278.50 | 275.55 | 1,880,874 |
| 2025-09-01 | 290.50 | 290.50 | 266.50 | 282.50 | 279.51 | 3,745,128 |
| 2025-08-29 | 296.00 | 301.00 | 287.00 | 292.00 | 288.90 | 16,166,367 |
| 2025-08-28 | 265.00 | 289.00 | 261.00 | 289.00 | 285.94 | 15,820,070 |
| 2025-08-27 | 262.00 | 266.00 | 257.50 | 263.00 | 260.21 | 5,706,822 |
| 2025-08-26 | 248.00 | 267.50 | 247.50 | 259.00 | 256.25 | 8,674,958 |
| 2025-08-25 | 241.50 | 253.00 | 240.50 | 245.50 | 242.90 | 6,593,442 |
| 2025-08-22 | 243.00 | 246.00 | 234.50 | 235.00 | 232.51 | 4,173,430 |
| 2025-08-21 | 253.50 | 254.00 | 242.00 | 242.50 | 239.93 | 8,893,975 |
| 2025-08-20 | 277.00 | 288.50 | 247.00 | 250.50 | 247.84 | 33,965,500 |
| 2025-08-19 | 256.00 | 273.00 | 247.00 | 273.00 | 270.11 | 12,048,811 |
| 2025-08-18 | 247.00 | 250.00 | 240.00 | 248.50 | 245.87 | 3,880,134 |
| 2025-08-15 | 247.00 | 251.50 | 236.00 | 244.50 | 241.91 | 6,248,831 |
| 2025-08-14 | 236.50 | 243.00 | 231.00 | 240.50 | 237.95 | 3,878,121 |
| 2025-08-13 | 237.50 | 238.50 | 229.00 | 230.50 | 228.06 | 2,151,502 |
| 2025-08-12 | 237.00 | 244.50 | 234.00 | 234.00 | 231.52 | 4,634,273 |
| 2025-08-11 | 234.00 | 235.50 | 227.50 | 233.00 | 230.53 | 1,548,540 |
| 2025-08-08 | 236.50 | 237.50 | 230.00 | 235.00 | 232.51 | 2,285,966 |
| 2025-08-07 | 227.50 | 237.50 | 226.50 | 235.00 | 232.51 | 4,045,040 |
| 2025-08-06 | 222.50 | 224.50 | 222.00 | 224.00 | 221.63 | 704,341 |
| 2025-08-05 | 223.50 | 229.50 | 223.00 | 224.00 | 221.63 | 1,545,346 |
| 2025-08-04 | 222.50 | 223.50 | 219.00 | 219.50 | 217.17 | 967,010 |
| 2025-08-01 | 223.00 | 223.00 | 223.00 | 223.00 | 220.64 | 0 |
| 2025-07-31 | 220.00 | 226.00 | 219.00 | 223.00 | 220.64 | 1,500,010 |
| 2025-07-30 | 217.00 | 220.00 | 215.50 | 218.00 | 215.69 | 650,689 |
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.