Ta Chen Stainless Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.05	41.20	39.75	39.85	39.85	0.13%	47,698,011
May 14, 2026	38.25	40.50	38.10	39.80	39.80	4.46%	57,508,095
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%	23,834,355
May 11, 2026	40.00	40.45	39.50	39.95	39.95	0.88%	30,077,425
May 8, 2026	39.10	39.80	38.65	39.60	39.60	1.28%	33,348,864
May 7, 2026	38.55	39.20	38.25	39.10	39.10	1.69%	30,542,417
May 6, 2026	38.05	38.75	37.75	38.45	38.45	1.85%	31,091,906
May 5, 2026	37.85	38.10	37.45	37.75	37.75	0.13%	10,405,987
May 4, 2026	38.15	38.15	37.60	37.70	37.70	-	10,445,323
Apr 30, 2026	38.55	38.70	37.60	37.70	37.70	-1.95%	20,009,399
Apr 29, 2026	38.10	38.90	37.65	38.45	38.45	1.05%	37,919,445
Apr 28, 2026	36.60	38.35	36.60	38.05	38.05	4.53%	37,461,372
Apr 27, 2026	36.35	36.50	35.90	36.40	36.40	0.14%	13,790,287
Apr 24, 2026	36.25	36.40	35.90	36.35	36.35	0.28%	13,789,358
Apr 23, 2026	36.85	36.90	35.90	36.25	36.25	-1.49%	29,867,538
Apr 22, 2026	37.00	37.05	36.55	36.80	36.80	-0.41%	18,278,612
Apr 21, 2026	37.05	37.20	36.75	36.95	36.95	-	11,820,898
Apr 20, 2026	37.85	37.85	36.90	36.95	36.95	-1.73%	21,077,275
Apr 17, 2026	37.45	37.60	37.30	37.60	37.60	0.80%	11,212,042
Apr 16, 2026	37.65	37.65	37.20	37.30	37.30	-0.40%	14,305,515
Apr 15, 2026	38.40	38.45	37.30	37.45	37.45	-2.60%	30,848,824
Apr 14, 2026	38.50	38.80	38.10	38.45	38.45	0.39%	25,492,065
Apr 13, 2026	38.10	38.65	37.90	38.30	38.30	1.46%	16,498,657
Apr 10, 2026	38.70	39.30	37.60	37.75	37.75	-1.95%	35,310,832
Apr 9, 2026	38.80	39.00	38.25	38.50	38.50	-	24,341,595
Apr 8, 2026	38.00	38.50	37.70	38.50	38.50	1.05%	29,534,925
Apr 7, 2026	38.40	39.20	37.65	38.10	38.10	-0.78%	40,603,882
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%	99,697,985
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%	15,205,193
Mar 16, 2026	36.70	36.80	36.30	36.40	36.40	-0.41%	10,349,718
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%	12,199,863
Mar 11, 2026	36.55	37.20	36.40	37.15	37.15	1.92%	12,961,408
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%	29,093,415
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