Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.30	38.75	37.05	38.40	38.40	3.92%	61,239,163
Apr 1, 2026	37.25	37.25	36.60	36.95	36.95	0.27%	27,675,434
Mar 31, 2026	37.15	38.60	36.55	36.85	36.85	0.14%	71,501,590
Mar 30, 2026	40.00	40.20	36.65	36.80	36.80	0.55%	99,697,980
Mar 27, 2026	36.50	36.85	36.10	36.60	36.60	-	14,324,824
Mar 26, 2026	37.05	37.30	36.60	36.60	36.60	-0.95%	9,654,521
Mar 25, 2026	37.25	37.30	36.65	36.95	36.95	0.68%	7,728,222
Mar 24, 2026	37.00	37.15	36.35	36.70	36.70	0.27%	9,301,732
Mar 23, 2026	37.50	37.85	36.55	36.60	36.60	-2.40%	24,717,963
Mar 20, 2026	37.10	38.90	36.95	37.50	37.50	-	40,190,930
Mar 19, 2026	37.90	38.20	37.30	37.50	37.50	-1.06%	20,390,431
Mar 18, 2026	37.80	38.80	37.65	37.90	37.90	1.34%	28,329,325
Mar 17, 2026	36.70	37.50	36.50	37.40	37.40	2.75%	15,205,190
Mar 16, 2026	36.70	36.80	36.30	36.40	36.40	-0.41%	10,349,710
Mar 13, 2026	36.60	36.85	36.30	36.55	36.55	-0.81%	8,857,151
Mar 12, 2026	36.95	37.35	36.70	36.85	36.85	-0.81%	12,199,860
Mar 11, 2026	36.55	37.20	36.40	37.15	37.15	1.92%	12,961,400
Mar 10, 2026	37.40	37.40	36.35	36.45	36.45	-1.22%	16,517,572
Mar 9, 2026	36.20	36.90	35.75	36.90	36.90	-2.12%	26,928,256
Mar 6, 2026	36.35	37.70	36.25	37.70	37.70	3.71%	29,015,840
Mar 5, 2026	36.75	36.95	36.00	36.35	36.35	0.55%	14,959,335
Mar 4, 2026	36.45	36.80	35.70	36.15	36.15	-1.36%	25,658,950
Mar 3, 2026	36.90	37.10	36.40	36.65	36.65	-0.54%	14,021,737
Mar 2, 2026	37.05	37.10	36.65	36.85	36.85	-0.54%	12,933,388
Feb 26, 2026	37.50	37.75	37.00	37.05	37.05	-1.20%	17,638,520
Feb 25, 2026	37.20	37.55	36.90	37.50	37.50	0.81%	15,233,970
Feb 24, 2026	37.30	37.45	36.90	37.20	37.20	0.40%	10,563,153
Feb 23, 2026	37.60	37.60	36.45	37.05	37.05	-0.80%	16,475,660
Feb 11, 2026	37.30	37.50	37.05	37.35	37.35	0.95%	8,730,783
Feb 10, 2026	37.90	37.95	37.00	37.00	37.00	-1.86%	11,711,713
Feb 9, 2026	37.85	38.15	37.30	37.70	37.70	1.89%	14,216,729
Feb 6, 2026	37.30	37.30	36.35	37.00	37.00	-1.60%	16,874,609
Feb 5, 2026	38.90	39.10	37.55	37.60	37.60	-3.34%	20,025,841
Feb 4, 2026	38.30	39.10	37.70	38.90	38.90	1.97%	15,948,599
Feb 3, 2026	38.50	38.80	37.80	38.15	38.15	-0.91%	30,427,230
Feb 2, 2026	38.70	40.45	38.45	38.50	38.50	-2.04%	40,377,627
Jan 30, 2026	40.05	41.00	39.25	39.30	39.30	-2.24%	58,775,640
Jan 29, 2026	39.00	41.10	39.00	40.20	40.20	3.88%	104,510,137
Jan 28, 2026	38.10	39.10	37.55	38.70	38.70	2.25%	42,260,282
Jan 27, 2026	38.05	38.50	37.55	37.85	37.85	0.93%	29,473,920
Jan 26, 2026	36.45	37.60	36.45	37.50	37.50	3.31%	39,571,593
Jan 23, 2026	36.00	36.45	35.95	36.30	36.30	1.26%	11,823,558
Jan 22, 2026	36.05	36.10	35.70	35.85	35.85	0.28%	7,043,386
Jan 21, 2026	36.05	36.05	35.65	35.75	35.75	-1.11%	13,468,257
Jan 20, 2026	36.85	36.85	36.00	36.15	36.15	-1.63%	19,945,181
Jan 19, 2026	37.00	37.10	36.65	36.75	36.75	0.68%	15,269,931
Jan 16, 2026	37.20	37.20	36.40	36.50	36.50	-1.48%	16,931,850
Jan 15, 2026	37.00	37.40	36.70	37.05	37.05	1.09%	20,341,586
Jan 14, 2026	36.70	36.70	36.40	36.65	36.65	-0.14%	9,159,785
Jan 13, 2026	36.80	36.85	36.15	36.70	36.70	0.69%	10,319,768