Taiwan Speciality Chemicals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 169.50 | 170.00 | 168.00 | 168.00 | 164.74 | 355,000 |
| 2024-10-29 | 172.00 | 172.00 | 168.00 | 169.00 | 165.72 | 517,000 |
| 2024-10-28 | 175.00 | 177.50 | 171.00 | 171.50 | 168.17 | 541,000 |
| 2024-10-25 | 174.00 | 177.00 | 173.50 | 174.50 | 171.11 | 623,000 |
| 2024-10-24 | 179.50 | 181.50 | 175.50 | 176.00 | 172.58 | 1,015,000 |
| 2024-10-23 | 172.50 | 185.50 | 172.50 | 178.00 | 174.54 | 2,612,000 |
| 2024-10-22 | 173.50 | 173.50 | 170.50 | 172.50 | 169.15 | 377,000 |
| 2024-10-21 | 174.50 | 175.50 | 173.50 | 173.50 | 170.13 | 594,000 |
| 2024-10-18 | 172.00 | 176.50 | 170.00 | 172.50 | 169.15 | 1,548,000 |
| 2024-10-17 | 167.50 | 170.50 | 166.50 | 168.00 | 164.74 | 522,000 |
| 2024-10-16 | 164.50 | 170.00 | 164.50 | 166.50 | 163.27 | 574,000 |
| 2024-10-15 | 173.50 | 173.50 | 168.50 | 168.50 | 165.23 | 677,000 |
| 2024-10-14 | 170.50 | 174.50 | 169.00 | 171.00 | 167.68 | 665,000 |
| 2024-10-11 | 172.00 | 175.00 | 168.00 | 169.50 | 166.21 | 932,000 |
| 2024-10-09 | 180.00 | 184.00 | 172.50 | 172.50 | 169.15 | 1,650,000 |
| 2024-10-08 | 169.00 | 186.00 | 166.50 | 180.00 | 176.51 | 2,557,000 |
| 2024-10-07 | 173.00 | 173.00 | 169.00 | 169.50 | 166.21 | 1,096,000 |
| 2024-10-04 | 178.50 | 180.00 | 170.50 | 170.50 | 167.19 | 1,781,000 |
| 2024-10-01 | 189.00 | 190.50 | 177.50 | 180.00 | 176.51 | 2,399,000 |
| 2024-09-30 | 193.00 | 194.00 | 188.50 | 188.50 | 184.84 | 1,286,000 |
| 2024-09-27 | 192.00 | 197.50 | 188.00 | 194.00 | 190.23 | 2,764,000 |
| 2024-09-26 | 195.00 | 201.00 | 189.00 | 191.00 | 187.29 | 3,867,000 |
| 2024-09-25 | 186.50 | 195.50 | 184.00 | 194.00 | 190.23 | 4,460,000 |
| 2024-09-24 | 192.00 | 193.50 | 175.00 | 183.50 | 179.94 | 4,717,000 |
| 2024-09-23 | 197.00 | 203.00 | 191.00 | 192.00 | 188.27 | 4,699,000 |
| 2024-09-20 | 180.00 | 200.00 | 174.50 | 197.00 | 193.18 | 7,646,000 |
| 2024-09-19 | 176.50 | 177.00 | 170.50 | 173.00 | 169.64 | 1,008,928 |
| 2024-09-18 | 173.50 | 180.00 | 171.50 | 175.00 | 171.60 | 1,192,950 |
| 2024-09-16 | 165.00 | 176.50 | 164.00 | 173.00 | 169.64 | 1,647,663 |
| 2024-09-13 | 159.50 | 164.50 | 158.50 | 163.00 | 159.84 | 446,863 |
| 2024-09-12 | 160.00 | 160.50 | 158.50 | 159.00 | 155.91 | 316,805 |
| 2024-09-11 | 162.00 | 162.50 | 158.50 | 160.00 | 156.89 | 358,181 |
| 2024-09-10 | 161.00 | 164.00 | 160.00 | 162.00 | 158.85 | 566,052 |
| 2024-09-09 | 159.50 | 161.00 | 158.50 | 160.00 | 156.89 | 273,903 |
| 2024-09-06 | 158.50 | 162.00 | 157.50 | 160.50 | 157.38 | 340,012 |
| 2024-09-05 | 156.50 | 163.50 | 155.00 | 157.00 | 153.95 | 723,881 |
| 2024-09-04 | 154.50 | 156.50 | 150.00 | 155.50 | 152.48 | 251,371 |
| 2024-09-03 | 159.50 | 160.00 | 154.50 | 154.50 | 151.50 | 515,745 |
| 2024-09-02 | 155.00 | 163.50 | 154.50 | 161.50 | 158.36 | 439,260 |
| 2024-08-30 | 160.00 | 160.00 | 153.50 | 155.00 | 151.99 | 569,919 |
| 2024-08-29 | 161.00 | 162.00 | 157.50 | 159.00 | 155.91 | 359,574 |
| 2024-08-28 | 160.50 | 163.50 | 158.50 | 163.00 | 159.84 | 245,795 |
| 2024-08-27 | 169.00 | 169.00 | 155.50 | 162.00 | 158.85 | 689,474 |
| 2024-08-26 | 173.00 | 174.00 | 167.50 | 169.00 | 165.72 | 241,324 |
| 2024-08-23 | 174.50 | 174.50 | 168.50 | 171.00 | 167.68 | 311,579 |
| 2024-08-22 | 171.50 | 176.00 | 170.00 | 174.00 | 170.62 | 672,529 |
| 2024-08-21 | 166.50 | 172.00 | 166.50 | 171.50 | 168.17 | 576,923 |
| 2024-08-20 | 165.00 | 168.00 | 163.50 | 164.00 | 160.82 | 427,825 |
| 2024-08-19 | 159.50 | 165.00 | 158.50 | 165.00 | 161.80 | 465,661 |
| 2024-08-16 | 152.50 | 160.00 | 152.50 | 157.00 | 153.95 | 503,028 |
| 2024-08-15 | 151.00 | 152.50 | 150.50 | 152.50 | 149.54 | 134,751 |
| 2024-08-14 | 152.00 | 152.50 | 149.50 | 151.00 | 148.07 | 106,419 |
| 2024-08-13 | 153.00 | 153.00 | 149.50 | 151.00 | 148.07 | 160,601 |
| 2024-08-12 | 151.00 | 155.00 | 150.50 | 151.50 | 148.56 | 168,364 |
| 2024-08-09 | 153.00 | 155.00 | 150.00 | 150.50 | 147.58 | 144,185 |
| 2024-08-08 | 152.00 | 153.00 | 147.50 | 150.50 | 147.58 | 136,485 |
| 2024-08-07 | 146.50 | 159.50 | 145.50 | 155.50 | 152.48 | 293,530 |
| 2024-08-06 | 145.50 | 150.00 | 141.00 | 145.50 | 142.68 | 304,054 |
| 2024-08-05 | 155.50 | 156.00 | 141.50 | 144.50 | 141.69 | 384,281 |
| 2024-08-02 | 161.00 | 162.50 | 158.50 | 159.50 | 156.40 | 278,392 |
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.