Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 186.00 | 187.50 | 172.50 | 177.00 | 173.56 | 1,271,410 |
| 2025-05-02 | 178.50 | 186.50 | 178.50 | 181.00 | 177.49 | 1,123,060 |
| 2025-04-30 | 182.00 | 185.50 | 175.00 | 176.50 | 173.07 | 1,519,010 |
| 2025-04-29 | 179.00 | 181.00 | 177.50 | 180.50 | 177.00 | 804,772 |
| 2025-04-28 | 180.50 | 181.00 | 176.50 | 179.00 | 175.52 | 477,461 |
| 2025-04-25 | 182.00 | 182.50 | 177.00 | 177.50 | 174.05 | 644,268 |
| 2025-04-24 | 179.00 | 179.00 | 174.50 | 175.50 | 172.09 | 685,160 |
| 2025-04-23 | 170.50 | 175.50 | 169.00 | 175.00 | 171.60 | 719,200 |
| 2025-04-22 | 165.00 | 170.00 | 163.50 | 164.00 | 160.82 | 1,046,530 |
| 2025-04-21 | 177.00 | 177.00 | 169.00 | 169.50 | 166.21 | 832,069 |
| 2025-04-18 | 180.00 | 181.50 | 175.00 | 177.50 | 174.05 | 574,570 |
| 2025-04-17 | 177.00 | 179.50 | 172.50 | 179.00 | 175.52 | 875,011 |
| 2025-04-16 | 187.00 | 188.00 | 177.50 | 178.00 | 174.54 | 1,384,143 |
| 2025-04-15 | 178.50 | 192.50 | 178.50 | 189.00 | 185.33 | 1,539,653 |
| 2025-04-14 | 180.00 | 186.00 | 174.50 | 178.50 | 175.03 | 1,892,390 |
| 2025-04-11 | 173.00 | 175.50 | 163.00 | 175.00 | 171.60 | 1,492,622 |
| 2025-04-10 | 173.00 | 173.00 | 173.00 | 173.00 | 169.64 | 182,000 |
| 2025-04-09 | 165.00 | 170.50 | 152.50 | 157.50 | 154.44 | 3,492,617 |
| 2025-04-08 | 169.00 | 178.00 | 169.00 | 169.00 | 165.72 | 2,136,358 |
| 2025-04-07 | 187.50 | 187.50 | 187.50 | 187.50 | 183.86 | 96,070 |
| 2025-04-02 | 210.00 | 211.00 | 202.50 | 208.00 | 203.96 | 963,180 |
| 2025-04-01 | 211.50 | 213.00 | 208.00 | 209.00 | 204.94 | 1,156,181 |
| 2025-03-31 | 198.50 | 211.00 | 198.00 | 207.00 | 202.98 | 2,377,653 |
| 2025-03-28 | 221.50 | 221.50 | 206.00 | 209.00 | 204.94 | 3,334,105 |
| 2025-03-27 | 231.00 | 231.00 | 221.50 | 223.00 | 218.67 | 2,208,917 |
| 2025-03-26 | 234.00 | 236.00 | 231.00 | 234.00 | 229.46 | 963,035 |
| 2025-03-25 | 241.00 | 243.00 | 234.00 | 234.00 | 229.46 | 1,083,470 |
| 2025-03-24 | 248.00 | 249.00 | 236.50 | 238.50 | 233.87 | 2,063,293 |
| 2025-03-21 | 237.00 | 246.50 | 235.50 | 246.50 | 241.71 | 4,776,063 |
| 2025-03-20 | 239.50 | 243.50 | 235.50 | 236.00 | 231.42 | 1,778,363 |
| 2025-03-19 | 234.00 | 237.50 | 232.00 | 234.00 | 229.46 | 2,139,466 |
| 2025-03-18 | 230.00 | 230.00 | 225.50 | 226.00 | 221.61 | 727,836 |
| 2025-03-17 | 234.50 | 236.50 | 225.50 | 226.00 | 221.61 | 1,512,647 |
| 2025-03-14 | 224.00 | 228.00 | 221.00 | 224.50 | 220.14 | 1,200,209 |
| 2025-03-13 | 235.00 | 237.50 | 221.50 | 223.50 | 219.16 | 2,151,831 |
| 2025-03-12 | 233.50 | 234.50 | 228.50 | 232.00 | 227.50 | 2,187,159 |
| 2025-03-11 | 226.00 | 234.50 | 221.50 | 231.00 | 226.52 | 3,077,118 |
| 2025-03-10 | 247.00 | 249.50 | 238.50 | 239.00 | 234.36 | 2,405,532 |
| 2025-03-07 | 255.00 | 257.50 | 246.00 | 247.00 | 242.20 | 3,522,940 |
| 2025-03-06 | 258.50 | 262.00 | 251.50 | 253.50 | 248.58 | 3,361,585 |
| 2025-03-05 | 261.00 | 264.00 | 252.00 | 254.50 | 249.56 | 6,695,131 |
| 2025-03-04 | 240.00 | 264.00 | 236.50 | 258.00 | 252.99 | 8,501,085 |
| 2025-03-03 | 247.00 | 248.00 | 234.50 | 242.50 | 237.79 | 3,941,077 |
| 2025-02-27 | 245.00 | 261.50 | 245.00 | 248.50 | 243.68 | 6,945,635 |
| 2025-02-26 | 250.00 | 250.00 | 240.00 | 240.50 | 235.83 | 4,006,251 |
| 2025-02-25 | 235.00 | 254.00 | 232.00 | 247.00 | 242.20 | 7,097,612 |
| 2025-02-24 | 228.50 | 232.50 | 223.00 | 232.00 | 227.50 | 1,781,317 |
| 2025-02-21 | 235.00 | 237.50 | 223.00 | 226.00 | 221.61 | 3,220,270 |
| 2025-02-20 | 234.00 | 243.50 | 232.50 | 233.50 | 228.97 | 3,252,453 |
| 2025-02-19 | 234.00 | 242.50 | 229.50 | 234.00 | 229.46 | 6,990,863 |
| 2025-02-18 | 220.00 | 232.50 | 218.50 | 232.50 | 227.99 | 5,081,158 |
| 2025-02-17 | 209.00 | 214.50 | 208.00 | 211.50 | 207.39 | 1,742,151 |
| 2025-02-14 | 215.00 | 221.00 | 208.50 | 208.50 | 204.45 | 2,319,309 |
| 2025-02-13 | 220.00 | 220.00 | 201.50 | 213.00 | 208.86 | 4,505,091 |
| 2025-02-12 | 240.00 | 246.50 | 222.50 | 222.50 | 218.18 | 4,681,636 |
| 2025-02-11 | 236.00 | 248.00 | 230.00 | 247.00 | 242.20 | 1,331,544 |
| 2025-02-10 | 240.00 | 240.00 | 235.00 | 235.50 | 230.93 | 979,843 |
| 2025-02-07 | 246.00 | 246.00 | 240.00 | 246.00 | 241.22 | 1,116,549 |
| 2025-02-06 | 253.00 | 260.00 | 247.50 | 248.00 | 243.19 | 731,721 |
| 2025-02-05 | 245.00 | 254.00 | 245.00 | 251.00 | 246.13 | 521,511 |
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.