Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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