Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 252.00 | 252.00 | 241.50 | 244.50 | 239.75 | 773,105 |
| 2025-02-03 | 243.00 | 255.00 | 243.00 | 248.00 | 243.19 | 1,463,436 |
| 2025-01-22 | 259.00 | 269.50 | 252.00 | 264.00 | 258.87 | 1,448,000 |
| 2025-01-21 | 270.00 | 273.50 | 257.50 | 260.00 | 254.95 | 1,748,000 |
| 2025-01-20 | 248.50 | 270.00 | 248.50 | 270.00 | 264.76 | 2,496,000 |
| 2025-01-17 | 247.50 | 249.00 | 242.00 | 245.50 | 240.73 | 4,101,000 |
| 2025-01-16 | 240.00 | 248.00 | 233.50 | 245.50 | 240.73 | 10,180,000 |
| 2025-01-15 | 225.00 | 242.00 | 220.50 | 234.00 | 229.46 | 10,138,000 |
| 2025-01-14 | 204.00 | 221.00 | 204.00 | 221.00 | 216.71 | 6,875,000 |
| 2025-01-13 | 209.50 | 210.50 | 196.50 | 201.00 | 197.10 | 6,016,000 |
| 2025-01-10 | 191.50 | 205.00 | 189.00 | 205.00 | 201.02 | 4,174,000 |
| 2025-01-09 | 192.00 | 197.00 | 189.00 | 193.50 | 189.74 | 2,967,000 |
| 2025-01-08 | 185.50 | 194.00 | 184.50 | 190.00 | 186.31 | 2,647,000 |
| 2025-01-07 | 183.00 | 187.00 | 181.50 | 185.50 | 181.90 | 1,578,000 |
| 2025-01-06 | 182.00 | 187.00 | 180.50 | 181.00 | 177.49 | 2,521,000 |
| 2025-01-03 | 177.00 | 180.00 | 176.00 | 177.50 | 174.05 | 711,000 |
| 2025-01-02 | 174.00 | 181.50 | 174.00 | 175.00 | 171.60 | 1,224,000 |
| 2024-12-31 | 171.00 | 174.50 | 170.00 | 174.00 | 170.62 | 237,000 |
| 2024-12-30 | 175.00 | 175.00 | 170.00 | 171.00 | 167.68 | 483,000 |
| 2024-12-27 | 175.00 | 176.00 | 173.50 | 175.00 | 171.60 | 432,000 |
| 2024-12-26 | 172.00 | 176.00 | 172.00 | 173.50 | 170.13 | 468,000 |
| 2024-12-25 | 172.50 | 174.50 | 172.00 | 172.00 | 168.66 | 260,000 |
| 2024-12-24 | 177.00 | 177.50 | 172.00 | 172.00 | 168.66 | 707,000 |
| 2024-12-23 | 169.50 | 177.50 | 168.00 | 175.00 | 171.60 | 1,762,000 |
| 2024-12-20 | 168.50 | 173.00 | 166.00 | 167.00 | 163.76 | 721,000 |
| 2024-12-19 | 165.00 | 169.00 | 165.00 | 169.00 | 165.72 | 405,000 |
| 2024-12-18 | 159.50 | 169.00 | 158.00 | 168.00 | 164.74 | 685,000 |
| 2024-12-17 | 158.00 | 161.00 | 158.00 | 159.50 | 156.40 | 279,000 |
| 2024-12-16 | 162.50 | 165.00 | 157.50 | 158.00 | 154.93 | 421,000 |
| 2024-12-13 | 163.00 | 163.00 | 160.00 | 160.00 | 156.89 | 371,000 |
| 2024-12-12 | 166.00 | 166.00 | 162.00 | 163.00 | 159.84 | 161,000 |
| 2024-12-11 | 162.50 | 165.00 | 162.00 | 164.50 | 161.31 | 278,000 |
| 2024-12-10 | 166.50 | 166.50 | 162.50 | 162.50 | 159.35 | 189,000 |
| 2024-12-09 | 167.50 | 170.00 | 165.50 | 166.00 | 162.78 | 354,000 |
| 2024-12-06 | 166.00 | 167.00 | 165.50 | 166.00 | 162.78 | 217,000 |
| 2024-12-05 | 166.00 | 168.00 | 165.00 | 165.50 | 162.29 | 358,000 |
| 2024-12-04 | 160.00 | 166.50 | 160.00 | 166.00 | 162.78 | 580,000 |
| 2024-12-03 | 161.00 | 162.50 | 159.50 | 159.50 | 156.40 | 331,000 |
| 2024-12-02 | 161.50 | 161.50 | 159.00 | 159.00 | 155.91 | 419,000 |
| 2024-11-29 | 158.50 | 161.00 | 157.50 | 160.00 | 156.89 | 377,000 |
| 2024-11-28 | 161.00 | 162.00 | 157.50 | 158.50 | 155.42 | 533,000 |
| 2024-11-27 | 166.00 | 166.00 | 161.50 | 161.50 | 158.36 | 365,000 |
| 2024-11-26 | 165.00 | 169.50 | 163.50 | 165.00 | 161.80 | 427,000 |
| 2024-11-25 | 166.00 | 166.00 | 163.00 | 165.00 | 161.80 | 199,000 |
| 2024-11-22 | 163.00 | 165.00 | 162.00 | 164.00 | 160.82 | 371,000 |
| 2024-11-21 | 162.00 | 162.50 | 157.00 | 161.00 | 157.87 | 663,000 |
| 2024-11-20 | 164.00 | 164.00 | 162.00 | 162.00 | 158.85 | 262,404 |
| 2024-11-19 | 162.00 | 165.50 | 160.50 | 163.50 | 160.33 | 380,000 |
| 2024-11-18 | 168.00 | 168.00 | 160.50 | 161.00 | 157.87 | 667,000 |
| 2024-11-15 | 168.50 | 169.50 | 166.50 | 167.00 | 163.76 | 393,000 |
| 2024-11-14 | 171.50 | 172.00 | 168.00 | 168.50 | 165.23 | 478,000 |
| 2024-11-13 | 171.50 | 173.00 | 170.50 | 171.00 | 167.68 | 312,000 |
| 2024-11-12 | 175.50 | 175.50 | 171.50 | 171.50 | 168.17 | 416,000 |
| 2024-11-11 | 172.00 | 176.00 | 171.00 | 175.50 | 172.09 | 726,000 |
| 2024-11-08 | 176.00 | 178.50 | 172.00 | 172.00 | 168.66 | 1,250,000 |
| 2024-11-07 | 170.50 | 175.00 | 170.50 | 173.00 | 169.64 | 618,000 |
| 2024-11-06 | 170.50 | 173.50 | 169.00 | 170.50 | 167.19 | 403,000 |
| 2024-11-05 | 173.00 | 176.00 | 170.50 | 170.50 | 167.19 | 921,000 |
| 2024-11-04 | 168.00 | 169.50 | 166.50 | 169.00 | 165.72 | 415,000 |
| 2024-11-01 | 166.00 | 170.00 | 165.00 | 168.00 | 164.74 | 456,000 |
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.