Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	43.80	44.20	43.35	43.35	-	-1.14%	13,898,356
Jun 3, 2026	43.35	44.35	42.20	43.85	43.85	0.46%	35,447,430
Jun 2, 2026	43.60	43.65	42.05	43.65	43.65	1.04%	33,817,080
Jun 1, 2026	42.05	43.20	41.60	43.20	43.20	3.72%	28,077,060
May 29, 2026	42.15	42.50	41.60	41.65	41.65	-0.24%	17,386,610
May 28, 2026	42.55	43.15	41.40	41.75	41.75	-1.65%	18,913,490
May 27, 2026	41.50	43.25	41.05	42.45	42.45	2.66%	27,210,090
May 26, 2026	44.30	44.75	41.35	41.35	41.35	-5.59%	37,127,590
May 25, 2026	42.50	44.35	42.50	43.80	43.80	4.41%	37,622,470
May 22, 2026	42.50	42.90	41.75	41.95	41.95	-0.94%	24,351,180
May 21, 2026	41.35	42.45	40.85	42.35	42.35	2.92%	34,914,020
May 20, 2026	40.30	41.95	40.25	41.15	41.15	2.87%	46,970,650
May 19, 2026	39.50	40.35	39.35	40.00	40.00	1.52%	25,955,520
May 18, 2026	39.50	41.00	39.25	39.40	39.40	-1.13%	37,468,750
May 15, 2026	40.05	41.20	39.75	39.85	39.85	0.13%	47,747,480
May 14, 2026	38.25	40.50	38.10	39.80	39.80	4.46%	57,508,090
May 13, 2026	39.05	39.05	37.60	38.10	38.10	-4.03%	40,973,530
May 12, 2026	40.20	40.25	39.40	39.70	39.70	-0.63%	23,834,350
May 11, 2026	40.00	40.45	39.50	39.95	39.95	0.88%	30,077,420
May 8, 2026	39.10	39.80	38.65	39.60	39.60	1.28%	33,348,860
May 7, 2026	38.55	39.20	38.25	39.10	39.10	1.69%	30,542,410
May 6, 2026	38.05	38.75	37.75	38.45	38.45	1.85%	31,091,900
May 5, 2026	37.85	38.10	37.45	37.75	37.75	0.13%	10,405,980
May 4, 2026	38.15	38.15	37.60	37.70	37.70	-	10,445,320
Apr 30, 2026	38.55	38.70	37.60	37.70	37.70	-1.95%	20,009,390
Apr 29, 2026	38.10	38.90	37.65	38.45	38.45	1.05%	37,919,440
Apr 28, 2026	36.60	38.35	36.60	38.05	38.05	4.53%	37,461,370
Apr 27, 2026	36.35	36.50	35.90	36.40	36.40	0.14%	13,790,280
Apr 24, 2026	36.25	36.40	35.90	36.35	36.35	0.28%	13,789,350
Apr 23, 2026	36.85	36.90	35.90	36.25	36.25	-1.49%	29,867,530
Apr 22, 2026	37.00	37.05	36.55	36.80	36.80	-0.41%	18,278,610
Apr 21, 2026	37.05	37.20	36.75	36.95	36.95	-	11,820,890
Apr 20, 2026	37.85	37.85	36.90	36.95	36.95	-1.73%	21,077,270
Apr 17, 2026	37.45	37.60	37.30	37.60	37.60	0.80%	11,212,040
Apr 16, 2026	37.65	37.65	37.20	37.30	37.30	-0.40%	14,305,510
Apr 15, 2026	38.40	38.45	37.30	37.45	37.45	-2.60%	30,848,820
Apr 14, 2026	38.50	38.80	38.10	38.45	38.45	0.39%	25,492,060
Apr 13, 2026	38.10	38.65	37.90	38.30	38.30	1.46%	16,498,650
Apr 10, 2026	38.70	39.30	37.60	37.75	37.75	-1.95%	35,310,830
Apr 9, 2026	38.80	39.00	38.25	38.50	38.50	-	24,341,590
Apr 8, 2026	38.00	38.50	37.70	38.50	38.50	1.05%	29,534,920
Apr 7, 2026	38.40	39.20	37.65	38.10	38.10	-0.78%	40,603,880
Apr 2, 2026	37.30	38.75	37.05	38.40	38.40	3.92%	61,239,160
Apr 1, 2026	37.25	37.25	36.60	36.95	36.95	0.27%	27,675,430
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	-	14,324,820
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