Ta Chen Stainless Pipe Co., Ltd. (TPE:2027)
Taiwan · Delayed Price · Currency is TWD 36.80
+0.10 (0.27%)
Nov 3, 2025, 1:30 PM CST
Ta Chen Stainless Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,141,916 |
| 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% | 11,397,943 |
| 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% | 14,568,168 |
| 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% | 26,246,564 |
| Oct 14, 2025 | 39.00 | 40.30 | 38.75 | 39.60 | 39.60 | 2.06% | 35,106,132 |
| 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% | 17,282,834 |
| 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% | 16,948,002 |
| Oct 3, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -1.33% | 13,058,841 |
| Oct 2, 2025 | 38.45 | 38.45 | 37.65 | 37.70 | 37.70 | -1.31% | 16,596,492 |
| 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% | 10,220,693 |
| Sep 29, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 9,463,129 |
| Sep 26, 2025 | 38.80 | 39.20 | 38.15 | 38.30 | 38.30 | -1.79% | 16,201,539 |
| Sep 25, 2025 | 38.15 | 39.70 | 38.15 | 39.00 | 39.00 | 3.04% | 41,136,563 |
| Sep 24, 2025 | 38.00 | 38.25 | 37.60 | 37.85 | 37.85 | -0.13% | 17,040,044 |
| Sep 23, 2025 | 38.30 | 38.65 | 37.90 | 37.90 | 37.90 | -0.79% | 16,340,048 |
| Sep 22, 2025 | 38.20 | 38.25 | 37.80 | 38.20 | 38.20 | -0.26% | 10,272,198 |
| Sep 19, 2025 | 38.40 | 38.65 | 38.05 | 38.30 | 38.30 | 0.26% | 10,877,826 |
| Sep 18, 2025 | 38.00 | 39.15 | 38.00 | 38.20 | 38.20 | 1.60% | 19,951,602 |
| Sep 17, 2025 | 38.25 | 38.30 | 37.60 | 37.60 | 37.60 | -1.44% | 13,267,506 |
| 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 |