Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	39.20	39.30	38.20	38.90	38.90	0.78%	18,567,106
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
Aug 19, 2025	41.20	41.40	40.35	41.00	41.00	-0.73%	29,271,460
Aug 18, 2025	41.55	42.15	40.75	41.30	41.30	2.48%	46,972,121
Aug 15, 2025	39.90	40.35	39.30	40.30	40.30	1.90%	22,368,444
Aug 14, 2025	39.80	41.20	39.55	39.55	39.55	0.25%	47,287,951
Aug 13, 2025	42.20	42.20	39.00	39.45	39.45	-5.05%	62,269,482
Aug 12, 2025	41.55	42.20	41.05	41.55	41.55	-0.84%	37,808,359
Aug 11, 2025	43.00	43.45	41.90	41.90	41.90	-0.95%	78,129,173
Aug 8, 2025	39.55	42.60	39.45	42.30	42.30	7.77%	96,655,380
Aug 7, 2025	40.10	40.15	39.15	39.25	39.25	-1.75%	29,347,849
Aug 6, 2025	39.10	40.10	38.90	39.95	39.95	2.17%	33,481,422
Aug 5, 2025	39.30	39.55	38.65	39.10	39.10	-0.51%	32,112,717
Aug 4, 2025	38.90	39.95	38.30	39.30	39.30	1.03%	57,700,882
Aug 1, 2025	39.00	39.70	38.00	38.90	38.90	-1.02%	65,146,024
Jul 31, 2025	40.75	40.75	38.50	39.30	39.30	-2.84%	81,646,714
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