Ta Chen Stainless Pipe Co., Ltd. (TPE:2027)
Taiwan
· Delayed Price · Currency is TWD 38.20
+0.60 (1.60%)
Sep 18, 2025, 1:30 PM CST
Ta Chen Stainless Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 38.00 | 39.15 | 38.00 | 38.20 | 38.20 | 1.60% | 19,904,722 |
| Sep 17, 2025 | 38.25 | 38.30 | 37.60 | 37.60 | 37.60 | -1.44% | 13,238,940 |
| Sep 16, 2025 | 38.10 | 38.30 | 37.85 | 38.15 | 38.15 | 0.26% | 9,346,481 |
| Sep 15, 2025 | 38.80 | 38.80 | 37.90 | 38.05 | 38.05 | -1.93% | 13,203,505 |
| Sep 12, 2025 | 39.00 | 39.50 | 38.55 | 38.80 | 38.80 | 1.84% | 21,915,792 |
| Sep 11, 2025 | 39.50 | 39.65 | 38.10 | 38.10 | 38.10 | -2.93% | 36,621,213 |
| Sep 10, 2025 | 39.05 | 43.00 | 38.45 | 39.25 | 39.25 | 0.26% | 114,764,656 |
| Sep 9, 2025 | 39.25 | 39.30 | 38.45 | 39.15 | 39.15 | 0.90% | 16,173,892 |
| Sep 8, 2025 | 37.65 | 38.80 | 37.60 | 38.80 | 38.80 | 3.47% | 23,590,019 |
| Sep 5, 2025 | 38.45 | 38.60 | 37.25 | 37.50 | 37.50 | -1.96% | 26,111,355 |
| Sep 4, 2025 | 37.80 | 39.10 | 37.45 | 38.25 | 38.25 | 1.73% | 29,367,907 |
| Sep 3, 2025 | 38.20 | 38.40 | 37.25 | 37.60 | 37.60 | -1.44% | 29,441,723 |
| Sep 2, 2025 | 38.20 | 38.35 | 37.80 | 38.15 | 38.15 | 0.53% | 8,853,206 |
| Sep 1, 2025 | 39.00 | 39.20 | 37.80 | 37.95 | 37.95 | -2.44% | 18,928,034 |
| Aug 29, 2025 | 39.20 | 39.30 | 38.20 | 38.90 | 38.90 | 0.78% | 19,744,366 |
| Aug 28, 2025 | 39.20 | 39.45 | 38.60 | 38.60 | 38.60 | -2.03% | 32,242,066 |
| Aug 27, 2025 | 40.85 | 41.25 | 39.25 | 39.40 | 39.40 | -2.60% | 35,108,021 |
| Aug 26, 2025 | 40.90 | 41.65 | 40.35 | 40.45 | 40.45 | -1.22% | 27,191,529 |
| Aug 25, 2025 | 40.90 | 41.30 | 40.65 | 40.95 | 40.95 | 1.74% | 17,970,312 |
| Aug 22, 2025 | 40.50 | 40.75 | 39.85 | 40.25 | 40.25 | -0.86% | 18,160,269 |
| Aug 21, 2025 | 40.85 | 41.40 | 40.60 | 40.60 | 40.60 | 0.37% | 19,825,661 |
| Aug 20, 2025 | 40.85 | 41.25 | 39.90 | 40.45 | 40.45 | -1.34% | 23,478,377 |
| Aug 19, 2025 | 41.20 | 41.40 | 40.35 | 41.00 | 41.00 | -0.73% | 29,271,460 |
| Aug 18, 2025 | 41.55 | 42.15 | 40.75 | 41.30 | 41.30 | 2.48% | 46,972,121 |
| Aug 15, 2025 | 39.90 | 40.35 | 39.30 | 40.30 | 40.30 | 1.90% | 22,368,444 |
| Aug 14, 2025 | 39.80 | 41.20 | 39.55 | 39.55 | 39.55 | 0.25% | 47,287,951 |
| Aug 13, 2025 | 42.20 | 42.20 | 39.00 | 39.45 | 39.45 | -5.05% | 62,269,482 |
| Aug 12, 2025 | 41.55 | 42.20 | 41.05 | 41.55 | 41.55 | -0.84% | 37,808,359 |
| Aug 11, 2025 | 43.00 | 43.45 | 41.90 | 41.90 | 41.90 | -0.95% | 78,129,173 |
| Aug 8, 2025 | 39.55 | 42.60 | 39.45 | 42.30 | 42.30 | 7.77% | 96,655,380 |
| Aug 7, 2025 | 40.10 | 40.15 | 39.15 | 39.25 | 39.25 | -1.75% | 29,347,849 |
| Aug 6, 2025 | 39.10 | 40.10 | 38.90 | 39.95 | 39.95 | 2.17% | 33,481,422 |
| Aug 5, 2025 | 39.30 | 39.55 | 38.65 | 39.10 | 39.10 | -0.51% | 32,112,717 |
| Aug 4, 2025 | 38.90 | 39.95 | 38.30 | 39.30 | 39.30 | 1.03% | 57,700,882 |
| Aug 1, 2025 | 39.00 | 39.70 | 38.00 | 38.90 | 38.90 | -1.02% | 65,146,024 |
| Jul 31, 2025 | 40.75 | 40.75 | 38.50 | 39.30 | 39.30 | -2.84% | 81,646,714 |
| Jul 30, 2025 | 39.85 | 40.50 | 38.85 | 40.45 | 40.45 | 2.15% | 88,012,954 |
| Jul 29, 2025 | 37.95 | 40.25 | 37.70 | 39.60 | 39.60 | 4.76% | 153,323,129 |
| Jul 28, 2025 | 38.90 | 39.15 | 36.40 | 37.80 | 37.80 | 1.48% | 100,788,730 |
| Jul 25, 2025 | 36.20 | 38.25 | 35.85 | 37.25 | 37.25 | 4.49% | 96,835,060 |
| Jul 24, 2025 | 36.40 | 36.50 | 35.30 | 35.65 | 35.65 | -1.38% | 19,351,671 |
| Jul 23, 2025 | 36.20 | 36.75 | 35.85 | 36.15 | 36.15 | 1.40% | 35,279,386 |
| Jul 22, 2025 | 34.90 | 37.20 | 34.80 | 35.65 | 35.65 | 3.18% | 65,949,163 |
| Jul 21, 2025 | 34.45 | 34.80 | 34.40 | 34.55 | 34.55 | 0.88% | 5,900,264 |
| Jul 18, 2025 | 35.20 | 35.20 | 34.15 | 34.25 | 34.25 | -1.58% | 10,076,849 |
| Jul 17, 2025 | 34.15 | 35.50 | 34.15 | 34.80 | 34.80 | 2.20% | 20,400,428 |
| Jul 16, 2025 | 33.70 | 34.35 | 33.70 | 34.05 | 34.05 | 0.59% | 10,621,367 |
| Jul 15, 2025 | 32.85 | 33.85 | 32.80 | 33.85 | 33.85 | 3.04% | 11,233,399 |
| Jul 14, 2025 | 32.95 | 33.30 | 32.60 | 32.85 | 32.85 | - | 5,711,154 |
| Jul 11, 2025 | 32.80 | 33.10 | 32.60 | 32.85 | 32.85 | -1.32% | 8,430,361 |