Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	35.90	36.85	35.65	36.45	36.45	2.24%	20,258,101
Jan 9, 2026	36.15	36.25	35.30	35.65	35.65	-0.42%	14,843,458
Jan 8, 2026	37.50	37.60	35.70	35.80	35.80	-4.53%	32,625,490
Jan 7, 2026	35.30	37.55	35.30	37.50	37.50	6.99%	55,501,691
Jan 6, 2026	35.10	35.30	34.90	35.05	35.05	0.14%	10,943,380
Jan 5, 2026	35.90	35.90	35.00	35.00	35.00	-2.37%	20,323,690
Jan 2, 2026	35.60	35.95	35.40	35.85	35.85	0.70%	17,323,810
Dec 31, 2025	36.15	36.35	35.30	35.60	35.60	-0.42%	23,667,482
Dec 30, 2025	35.55	35.90	35.25	35.75	35.75	0.56%	20,617,495
Dec 29, 2025	35.70	36.30	35.50	35.55	35.55	0.57%	21,503,356
Dec 26, 2025	34.90	35.75	34.80	35.35	35.35	1.58%	29,005,830
Dec 24, 2025	35.25	35.25	34.70	34.80	34.80	-0.85%	35,612,717
Dec 23, 2025	35.60	35.75	35.10	35.10	35.10	-0.99%	26,136,240
Dec 22, 2025	35.85	36.00	35.45	35.45	35.45	-0.28%	23,922,840
Dec 19, 2025	36.00	36.10	35.55	35.55	35.55	-0.70%	31,326,640
Dec 18, 2025	36.15	36.50	35.80	35.80	35.80	-0.97%	23,923,820
Dec 17, 2025	37.20	37.35	36.15	36.15	36.15	-2.03%	33,375,789
Dec 16, 2025	37.90	38.20	36.85	36.90	36.90	-1.60%	22,718,203
Dec 15, 2025	36.90	38.50	36.80	37.50	37.50	0.94%	15,926,295
Dec 12, 2025	37.10	37.50	36.85	37.15	37.15	0.81%	11,068,980
Dec 11, 2025	36.75	37.25	36.70	36.85	36.85	0.82%	8,447,446
Dec 10, 2025	37.20	37.20	36.45	36.55	36.55	-1.35%	12,310,330
Dec 9, 2025	37.40	37.55	36.70	37.05	37.05	-2.63%	15,130,200
Dec 8, 2025	38.70	38.85	38.05	38.05	38.05	-1.68%	9,466,600
Dec 5, 2025	39.00	39.00	38.30	38.70	38.70	-0.39%	8,933,229
Dec 4, 2025	38.80	39.15	38.50	38.85	38.85	0.78%	11,276,400
Dec 3, 2025	38.50	38.70	38.05	38.55	38.55	0.26%	11,745,260
Dec 2, 2025	38.35	38.80	38.20	38.45	38.45	0.13%	13,610,350
Dec 1, 2025	37.15	38.50	37.15	38.40	38.40	3.50%	27,780,579
Nov 28, 2025	38.30	38.30	36.95	37.10	37.10	-2.88%	25,637,968
Nov 27, 2025	38.20	38.50	37.70	38.20	38.20	-0.65%	10,038,106
Nov 26, 2025	37.50	38.75	37.50	38.45	38.45	3.36%	24,765,270
Nov 25, 2025	36.80	37.35	36.65	37.20	37.20	2.76%	10,715,808
Nov 24, 2025	35.85	36.35	35.75	36.20	36.20	1.69%	8,317,732
Nov 21, 2025	35.15	36.50	35.15	35.60	35.60	-0.28%	11,715,355
Nov 20, 2025	35.70	35.85	35.35	35.70	35.70	1.85%	9,553,664
Nov 19, 2025	36.80	36.90	35.00	35.05	35.05	-5.01%	31,194,840
Nov 18, 2025	37.60	37.90	36.80	36.90	36.90	-2.89%	13,740,560
Nov 17, 2025	39.00	39.30	37.85	38.00	38.00	-1.55%	21,514,730
Nov 14, 2025	37.50	39.05	37.15	38.60	38.60	2.39%	33,124,300
Nov 13, 2025	38.00	38.25	37.55	37.70	37.70	0.27%	14,646,900
Nov 12, 2025	36.90	38.10	36.75	37.60	37.60	2.04%	15,495,340
Nov 11, 2025	37.20	37.40	36.70	36.85	36.85	-0.94%	7,047,217
Nov 10, 2025	36.90	37.30	36.80	37.20	37.20	1.78%	7,865,494
Nov 7, 2025	36.40	37.10	36.20	36.55	36.55	-	6,232,572
Nov 6, 2025	36.25	36.60	35.95	36.55	36.55	1.25%	5,565,030
Nov 5, 2025	35.90	36.20	35.55	36.10	36.10	0.28%	5,093,837
Nov 4, 2025	37.10	37.35	36.00	36.00	36.00	-2.17%	11,312,160
Nov 3, 2025	36.70	37.15	36.40	36.80	36.80	0.27%	7,466,683
Oct 31, 2025	37.45	37.60	36.65	36.70	36.70	-0.68%	8,537,735