Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 222.50 | 223.00 | 214.00 | 217.50 | 215.19 | 1,594,024 |
| 2025-07-28 | 221.50 | 226.50 | 217.00 | 223.50 | 221.13 | 1,029,212 |
| 2025-07-25 | 222.50 | 223.50 | 218.00 | 219.50 | 217.17 | 594,490 |
| 2025-07-24 | 226.50 | 227.50 | 220.00 | 222.00 | 219.65 | 940,050 |
| 2025-07-23 | 220.50 | 224.50 | 219.00 | 222.50 | 220.14 | 893,521 |
| 2025-07-22 | 230.00 | 230.00 | 218.00 | 218.50 | 216.18 | 1,243,552 |
| 2025-07-21 | 232.50 | 232.50 | 226.00 | 226.50 | 224.10 | 1,178,340 |
| 2025-07-18 | 234.50 | 236.00 | 229.00 | 232.50 | 230.04 | 1,916,500 |
| 2025-07-17 | 226.00 | 237.50 | 226.00 | 231.50 | 229.05 | 3,476,112 |
| 2025-07-16 | 228.00 | 231.50 | 224.00 | 224.00 | 221.63 | 1,511,237 |
| 2025-07-15 | 217.00 | 228.00 | 216.00 | 227.00 | 224.59 | 1,503,290 |
| 2025-07-14 | 219.00 | 220.50 | 214.50 | 215.50 | 213.22 | 778,013 |
| 2025-07-11 | 222.50 | 224.00 | 219.50 | 219.50 | 217.17 | 760,501 |
| 2025-07-10 | 221.00 | 226.50 | 219.50 | 222.00 | 219.65 | 1,391,220 |
| 2025-07-09 | 215.50 | 221.00 | 213.50 | 219.00 | 216.68 | 1,262,110 |
| 2025-07-08 | 215.00 | 217.00 | 208.00 | 216.00 | 213.71 | 1,921,010 |
| 2025-07-07 | 218.00 | 219.00 | 215.00 | 215.00 | 212.72 | 767,162 |
| 2025-07-04 | 223.00 | 224.50 | 218.00 | 218.00 | 215.69 | 1,325,527 |
| 2025-07-03 | 228.00 | 228.00 | 222.00 | 224.50 | 220.14 | 1,224,517 |
| 2025-07-02 | 221.00 | 231.50 | 221.00 | 223.50 | 219.16 | 1,969,141 |
| 2025-07-01 | 236.50 | 237.50 | 223.50 | 223.50 | 219.16 | 2,538,278 |
| 2025-06-30 | 250.00 | 253.00 | 231.00 | 231.00 | 226.52 | 4,999,711 |
| 2025-06-27 | 242.00 | 242.00 | 242.00 | 242.00 | 237.30 | 0 |
| 2025-06-26 | 244.50 | 254.00 | 237.00 | 242.00 | 237.30 | 6,878,697 |
| 2025-06-25 | 233.00 | 245.50 | 232.50 | 241.00 | 236.32 | 6,723,828 |
| 2025-06-24 | 228.00 | 230.50 | 225.00 | 230.00 | 225.53 | 2,933,243 |
| 2025-06-23 | 210.00 | 225.00 | 210.00 | 224.50 | 220.14 | 1,859,153 |
| 2025-06-20 | 222.00 | 222.50 | 211.00 | 214.50 | 210.34 | 3,627,884 |
| 2025-06-19 | 224.00 | 225.50 | 217.00 | 220.00 | 215.73 | 1,426,184 |
| 2025-06-18 | 230.00 | 232.00 | 220.50 | 222.00 | 217.69 | 2,841,867 |
| 2025-06-17 | 238.50 | 240.00 | 229.00 | 230.00 | 225.53 | 1,840,232 |
| 2025-06-16 | 231.00 | 238.00 | 229.00 | 236.00 | 231.42 | 1,474,992 |
| 2025-06-13 | 235.00 | 235.50 | 229.00 | 231.00 | 226.52 | 1,987,229 |
| 2025-06-12 | 242.50 | 248.00 | 238.50 | 239.00 | 234.36 | 2,358,351 |
| 2025-06-11 | 244.00 | 247.50 | 240.00 | 242.00 | 237.30 | 3,073,542 |
| 2025-06-10 | 233.50 | 245.00 | 233.50 | 242.50 | 237.79 | 5,070,359 |
| 2025-06-09 | 236.50 | 236.50 | 228.00 | 232.50 | 227.99 | 1,441,187 |
| 2025-06-06 | 234.00 | 237.00 | 229.50 | 232.50 | 227.99 | 2,411,569 |
| 2025-06-05 | 228.00 | 239.50 | 226.00 | 236.00 | 231.42 | 5,859,972 |
| 2025-06-04 | 218.00 | 232.00 | 216.50 | 227.00 | 222.59 | 4,216,610 |
| 2025-06-03 | 215.00 | 218.00 | 213.50 | 215.50 | 211.32 | 1,044,225 |
| 2025-06-02 | 217.00 | 219.00 | 210.00 | 214.50 | 210.34 | 1,710,242 |
| 2025-05-29 | 222.50 | 223.00 | 213.00 | 222.00 | 217.69 | 4,288,469 |
| 2025-05-28 | 224.00 | 226.50 | 215.50 | 218.00 | 213.77 | 3,359,170 |
| 2025-05-27 | 222.00 | 230.00 | 219.00 | 219.00 | 214.75 | 6,817,851 |
| 2025-05-26 | 214.00 | 225.00 | 212.00 | 219.00 | 214.75 | 2,352,362 |
| 2025-05-23 | 214.00 | 217.00 | 211.00 | 213.00 | 208.86 | 323,051 |
| 2025-05-22 | 210.00 | 212.50 | 207.00 | 212.50 | 208.37 | 1,300,150 |
| 2025-05-21 | 213.50 | 216.50 | 211.50 | 214.50 | 210.34 | 879,228 |
| 2025-05-20 | 217.00 | 219.00 | 211.00 | 211.50 | 207.39 | 1,791,581 |
| 2025-05-19 | 224.00 | 224.00 | 211.50 | 213.50 | 209.35 | 2,386,091 |
| 2025-05-16 | 216.00 | 224.00 | 215.50 | 222.00 | 217.69 | 2,374,663 |
| 2025-05-15 | 218.00 | 227.00 | 216.00 | 218.00 | 213.77 | 6,333,810 |
| 2025-05-14 | 197.00 | 211.00 | 197.00 | 211.00 | 206.90 | 4,175,853 |
| 2025-05-13 | 198.00 | 198.00 | 190.00 | 192.00 | 188.27 | 1,264,750 |
| 2025-05-12 | 191.50 | 192.00 | 187.50 | 191.00 | 187.29 | 936,777 |
| 2025-05-09 | 190.00 | 197.50 | 189.00 | 190.50 | 186.80 | 3,200,530 |
| 2025-05-08 | 183.00 | 185.00 | 181.50 | 183.00 | 179.45 | 706,201 |
| 2025-05-07 | 179.50 | 187.50 | 179.50 | 180.00 | 176.51 | 1,779,102 |
| 2025-05-06 | 177.00 | 180.00 | 175.00 | 179.00 | 175.52 | 418,060 |
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.