Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.00	39.70	38.55	38.75	-	-1.40%	19,794,197
Jul 31, 2025	40.75	40.75	38.50	39.30	39.30	-2.84%	81,512,329
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
Jul 10, 2025	33.19	33.59	32.90	33.29	32.20	0.15%	12,443,651
Jul 9, 2025	33.99	33.99	33.24	33.24	32.15	-1.92%	11,933,164
Jul 8, 2025	33.79	33.94	33.09	33.89	32.78	0.15%	6,515,443
Jul 7, 2025	34.59	34.59	33.59	33.84	32.73	-2.45%	6,197,896
Jul 4, 2025	35.54	35.59	34.49	34.69	33.55	-2.12%	8,752,166
Jul 3, 2025	34.79	35.59	34.79	35.44	34.27	2.31%	11,852,411
Jul 2, 2025	34.44	34.69	34.44	34.64	33.50	1.02%	3,094,019
Jul 1, 2025	34.54	34.89	34.19	34.29	33.16	-0.72%	7,319,706
Jun 30, 2025	35.14	35.14	34.24	34.54	33.40	-1.43%	8,408,622
Jun 27, 2025	34.74	35.09	34.69	35.04	33.88	1.59%	7,846,359
Jun 26, 2025	34.39	34.79	34.24	34.49	33.35	1.03%	9,775,656
Jun 25, 2025	34.59	34.69	34.04	34.14	33.02	-0.73%	8,050,941
Jun 24, 2025	33.69	34.69	33.69	34.39	33.26	2.69%	13,758,271
Jun 23, 2025	33.04	33.69	32.85	33.49	32.39	0.90%	10,235,720
Jun 20, 2025	33.79	33.79	33.19	33.19	32.10	-2.21%	16,201,466
Jun 19, 2025	34.29	34.49	33.64	33.94	32.82	-1.02%	8,973,193
Jun 18, 2025	34.34	34.59	34.14	34.29	33.16	0.29%	7,534,318
Jun 17, 2025	34.69	34.69	34.09	34.19	33.07	-1.58%	14,508,724
Jun 16, 2025	34.54	34.74	33.94	34.74	33.60	0.72%	5,684,264
Jun 13, 2025	35.09	35.14	34.49	34.49	33.35	-2.13%	11,891,192
Jun 12, 2025	34.94	35.69	34.74	35.24	34.08	1.15%	15,403,720
Jun 11, 2025	35.34	35.34	34.44	34.84	33.69	-1.28%	24,788,852
Jun 10, 2025	35.44	35.64	35.29	35.29	34.13	-0.28%	9,674,502
Jun 9, 2025	35.79	36.09	35.34	35.39	34.22	-0.70%	11,231,660
Jun 6, 2025	35.69	35.99	35.14	35.64	34.46	0.14%	11,767,525
Jun 5, 2025	35.79	36.93	35.34	35.59	34.41	0.57%	35,235,555
Jun 4, 2025	35.79	36.18	35.39	35.39	34.22	-	21,381,807
Jun 3, 2025	37.38	37.38	35.39	35.39	34.22	-5.83%	43,539,597
Jun 2, 2025	38.88	38.88	37.08	37.58	36.34	6.04%	68,926,660
May 29, 2025	36.23	36.23	35.19	35.44	34.27	-1.25%	15,606,441
May 28, 2025	36.38	36.58	35.74	35.89	34.70	-0.66%	11,102,260
May 27, 2025	36.83	37.03	36.04	36.13	34.94	-1.63%	10,611,763
May 26, 2025	36.88	37.58	36.68	36.73	35.52	0.41%	16,702,120
May 23, 2025	36.53	36.88	36.43	36.58	35.38	0.55%	6,914,747