Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	44.35	46.95	44.35	46.10	46.10	3.95%	39,616,735
Aug 5, 2026	44.25	44.75	43.90	44.35	44.35	0.23%	14,191,524
Aug 4, 2026	43.65	44.35	43.65	44.25	44.25	-0.45%	12,225,004
Aug 3, 2026	43.20	44.80	42.25	44.45	44.45	2.89%	20,852,933
Jul 31, 2026	43.80	44.15	42.90	43.20	43.20	-1.14%	19,109,583
Jul 30, 2026	43.25	44.25	42.55	43.70	43.70	1.04%	24,041,541
Jul 29, 2026	42.10	43.55	42.05	43.25	43.25	2.49%	25,417,202
Jul 28, 2026	43.30	44.05	42.00	42.20	42.20	-5.27%	18,884,961
Jul 27, 2026	44.40	45.15	43.45	44.55	44.55	2.30%	22,634,085
Jul 24, 2026	44.00	44.40	43.50	43.55	43.55	-1.91%	9,448,801
Jul 23, 2026	44.70	45.50	43.20	44.40	44.40	1.49%	26,272,612
Jul 22, 2026	41.35	44.75	41.35	43.75	43.75	6.32%	50,852,028
Jul 21, 2026	40.50	41.30	40.50	41.15	41.15	1.73%	10,093,057
Jul 20, 2026	40.95	41.35	40.05	40.45	40.45	-0.49%	10,955,143
Jul 17, 2026	40.65	41.60	40.40	40.65	40.65	-0.85%	15,766,038
Jul 16, 2026	41.20	41.40	40.35	41.00	41.00	-0.73%	9,243,874
Jul 15, 2026	39.50	41.60	39.30	41.30	41.30	5.63%	23,957,921
Jul 14, 2026	38.45	39.20	38.20	39.10	39.10	2.89%	17,214,567
Jul 13, 2026	40.10	40.25	39.35	39.50	38.00	-1.25%	20,528,143
Jul 9, 2026	40.80	41.00	40.00	40.00	38.48	-1.36%	10,877,312
Jul 8, 2026	41.20	41.50	40.15	40.55	39.01	-0.86%	7,440,910
Jul 7, 2026	41.25	41.65	40.90	40.90	39.35	-0.97%	11,863,125
Jul 6, 2026	41.15	41.65	41.10	41.30	39.73	0.36%	7,065,493
Jul 3, 2026	40.45	41.30	40.45	41.15	39.59	1.23%	7,403,959
Jul 2, 2026	41.00	41.40	40.45	40.65	39.11	-2.05%	14,678,216
Jul 1, 2026	40.50	41.90	39.55	41.50	39.93	2.85%	50,528,170
Jun 30, 2026	40.50	40.65	40.10	40.35	38.82	-0.12%	10,148,303
Jun 29, 2026	40.30	40.70	39.75	40.40	38.87	1.25%	8,928,643
Jun 26, 2026	40.00	40.45	39.50	39.90	38.39	-0.75%	16,797,163
Jun 25, 2026	40.70	41.30	40.20	40.20	38.68	-0.86%	10,687,839
Jun 24, 2026	39.90	40.60	39.60	40.55	39.01	1.37%	8,623,384
Jun 23, 2026	41.55	41.70	40.00	40.00	38.48	-2.68%	17,997,024
Jun 22, 2026	41.00	42.00	40.85	41.10	39.54	0.24%	14,737,337
Jun 18, 2026	41.50	42.10	40.80	41.00	39.45	-1.68%	22,472,290
Jun 17, 2026	41.45	42.00	40.90	41.70	40.12	-	16,814,320
Jun 16, 2026	43.25	43.30	41.10	41.70	40.12	-4.47%	34,528,820
Jun 15, 2026	44.30	44.30	43.05	43.65	41.99	0.23%	10,954,190
Jun 12, 2026	43.35	44.05	42.85	43.55	41.90	2.35%	15,120,010
Jun 11, 2026	42.10	42.55	41.65	42.55	40.94	0.12%	21,682,570
Jun 10, 2026	42.60	43.55	42.35	42.50	40.89	-0.93%	21,898,470
Jun 9, 2026	41.85	43.40	41.85	42.90	41.27	2.63%	26,474,849
Jun 8, 2026	41.50	42.20	40.60	41.80	40.21	-4.57%	35,147,056
Jun 5, 2026	44.50	44.50	43.35	43.80	42.14	-0.68%	22,945,410
Jun 4, 2026	43.80	44.20	43.35	44.10	42.43	0.57%	26,108,920
Jun 3, 2026	43.35	44.35	42.20	43.85	42.19	0.46%	35,447,430
Jun 2, 2026	43.60	43.65	42.05	43.65	41.99	1.04%	33,817,080
Jun 1, 2026	42.05	43.20	41.60	43.20	41.56	3.72%	28,077,060
May 29, 2026	42.15	42.50	41.60	41.65	40.07	-0.24%	17,386,610
May 28, 2026	42.55	43.15	41.40	41.75	40.17	-1.65%	18,913,490
May 27, 2026	41.50	43.25	41.05	42.45	40.84	2.66%	27,210,090