Ta Chen Stainless Pipe Co., Ltd. (TPE:2027)
Taiwan · Delayed Price · Currency is TWD 38.40
+1.30 (3.50%)
Dec 1, 2025, 1:35 PM CST
Ta Chen Stainless Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 36.80 | 37.25 | 36.60 | 36.95 | 36.95 | 0.27% | 9,005,771 |
| Oct 29, 2025 | 37.60 | 37.70 | 36.85 | 36.85 | 36.85 | -1.47% | 17,141,910 |
| Oct 28, 2025 | 37.95 | 38.10 | 37.40 | 37.40 | 37.40 | -0.80% | 7,602,461 |
| Oct 27, 2025 | 38.00 | 38.45 | 37.30 | 37.70 | 37.70 | -0.40% | 11,397,940 |
| Oct 23, 2025 | 37.95 | 38.20 | 37.85 | 37.85 | 37.85 | -0.13% | 5,672,229 |
| Oct 22, 2025 | 38.10 | 38.40 | 37.75 | 37.90 | 37.90 | -0.66% | 11,290,400 |
| Oct 21, 2025 | 38.95 | 39.15 | 38.15 | 38.15 | 38.15 | -0.65% | 14,568,160 |
| Oct 20, 2025 | 38.90 | 38.90 | 38.10 | 38.40 | 38.40 | -0.78% | 7,858,756 |
| Oct 17, 2025 | 38.90 | 39.50 | 38.70 | 38.70 | 38.70 | - | 9,670,866 |
| Oct 16, 2025 | 38.60 | 38.85 | 38.50 | 38.70 | 38.70 | 0.78% | 8,410,845 |
| Oct 15, 2025 | 39.50 | 39.90 | 38.20 | 38.40 | 38.40 | -3.03% | 26,246,560 |
| Oct 14, 2025 | 39.00 | 40.30 | 38.75 | 39.60 | 39.60 | 2.06% | 35,106,130 |
| Oct 13, 2025 | 37.65 | 38.95 | 37.50 | 38.80 | 38.80 | 0.52% | 9,680,520 |
| Oct 9, 2025 | 39.30 | 39.35 | 38.60 | 38.60 | 38.60 | -0.90% | 17,282,830 |
| Oct 8, 2025 | 38.55 | 39.00 | 38.30 | 38.95 | 38.95 | 2.23% | 20,137,050 |
| Oct 7, 2025 | 37.20 | 38.30 | 36.60 | 38.10 | 38.10 | 2.42% | 16,948,000 |
| Oct 3, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -1.33% | 13,058,840 |
| Oct 2, 2025 | 38.45 | 38.45 | 37.65 | 37.70 | 37.70 | -1.31% | 16,596,490 |
| Oct 1, 2025 | 38.60 | 38.70 | 38.20 | 38.20 | 38.20 | -0.78% | 7,609,278 |
| Sep 30, 2025 | 38.60 | 38.90 | 38.35 | 38.50 | 38.50 | 0.52% | 10,220,690 |
| Sep 26, 2025 | 38.80 | 39.20 | 38.15 | 38.30 | 38.30 | -1.79% | 16,201,530 |
| Sep 25, 2025 | 38.15 | 39.70 | 38.15 | 39.00 | 39.00 | 3.04% | 41,136,560 |
| Sep 24, 2025 | 38.00 | 38.25 | 37.60 | 37.85 | 37.85 | -0.13% | 17,040,040 |
| Sep 23, 2025 | 38.30 | 38.65 | 37.90 | 37.90 | 37.90 | -0.79% | 16,340,040 |
| Sep 22, 2025 | 38.20 | 38.25 | 37.80 | 38.20 | 38.20 | -0.26% | 10,272,190 |
| Sep 19, 2025 | 38.40 | 38.65 | 38.05 | 38.30 | 38.30 | 0.26% | 10,877,820 |
| Sep 18, 2025 | 38.00 | 39.15 | 38.00 | 38.20 | 38.20 | 1.60% | 19,951,600 |
| Sep 17, 2025 | 38.25 | 38.30 | 37.60 | 37.60 | 37.60 | -1.44% | 13,267,500 |