Ta Chen Stainless Pipe Co., Ltd. (TPE:2027)
Taiwan · Delayed Price · Currency is TWD 47.55
+0.45 (0.96%)
Sep 18, 2026, 1:15 PM CST
Ta Chen Stainless Pipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 46.60 | 47.55 | 46.15 | 47.10 | 47.10 | 1.18% | 10,660,209 |
| Sep 16, 2026 | 45.20 | 46.65 | 45.10 | 46.55 | 46.55 | 3.44% | 14,277,752 |
| Sep 15, 2026 | 45.75 | 45.75 | 44.95 | 45.00 | 45.00 | -1.64% | 12,025,570 |
| Sep 14, 2026 | 46.50 | 46.55 | 45.70 | 45.75 | 45.75 | -1.61% | 9,133,261 |
| Sep 11, 2026 | 47.20 | 47.40 | 46.30 | 46.50 | 46.50 | -3.53% | 20,851,259 |
| Sep 10, 2026 | 48.30 | 48.70 | 47.25 | 48.20 | 48.20 | -0.82% | 19,227,807 |
| Sep 9, 2026 | 49.10 | 49.60 | 48.40 | 48.60 | 48.60 | -1.52% | 14,231,298 |
| Sep 8, 2026 | 49.10 | 50.00 | 48.70 | 49.35 | 49.35 | 0.51% | 12,192,930 |
| Sep 7, 2026 | 50.60 | 50.60 | 48.30 | 49.10 | 49.10 | -2.19% | 20,652,125 |
| Sep 4, 2026 | 50.70 | 50.80 | 49.00 | 50.20 | 50.20 | - | 17,349,221 |
| Sep 3, 2026 | 49.45 | 50.50 | 49.40 | 50.20 | 50.20 | 1.31% | 11,064,729 |
| Sep 2, 2026 | 49.35 | 49.85 | 49.05 | 49.55 | 49.55 | -0.50% | 7,500,145 |
| Sep 1, 2026 | 48.60 | 50.30 | 48.60 | 49.80 | 49.80 | 2.05% | 12,934,911 |
| Aug 31, 2026 | 48.40 | 49.45 | 47.85 | 48.80 | 48.80 | 0.83% | 16,409,254 |
| Aug 28, 2026 | 48.55 | 48.90 | 48.15 | 48.40 | 48.40 | -0.51% | 10,383,787 |
| Aug 27, 2026 | 50.00 | 50.30 | 48.50 | 48.65 | 48.65 | -2.70% | 17,970,345 |
| Aug 26, 2026 | 50.60 | 50.80 | 49.60 | 50.00 | 50.00 | -1.19% | 10,774,807 |
| Aug 25, 2026 | 51.10 | 51.40 | 50.30 | 50.60 | 50.60 | -0.78% | 7,980,484 |
| Aug 24, 2026 | 51.00 | 52.30 | 50.50 | 51.00 | 51.00 | 1.39% | 15,833,188 |
| Aug 21, 2026 | 50.50 | 50.50 | 49.40 | 50.30 | 50.30 | -0.40% | 9,436,777 |
| Aug 20, 2026 | 50.00 | 51.60 | 49.95 | 50.50 | 50.50 | 1.00% | 15,981,417 |
| Aug 19, 2026 | 48.75 | 50.50 | 48.20 | 50.00 | 50.00 | 0.60% | 18,075,115 |
| Aug 18, 2026 | 49.30 | 50.20 | 48.80 | 49.70 | 49.70 | -0.60% | 15,806,951 |
| Aug 17, 2026 | 47.90 | 51.30 | 47.55 | 50.00 | 50.00 | 5.04% | 43,019,012 |
| Aug 14, 2026 | 50.00 | 50.00 | 46.85 | 47.60 | 47.60 | -5.56% | 36,686,198 |
| Aug 13, 2026 | 48.50 | 51.50 | 48.00 | 50.40 | 50.40 | 7.58% | 58,730,639 |
| Aug 12, 2026 | 46.45 | 47.60 | 46.20 | 46.85 | 46.85 | 0.86% | 10,107,686 |
| Aug 11, 2026 | 47.50 | 47.75 | 46.00 | 46.45 | 46.45 | -1.80% | 14,988,975 |
| Aug 10, 2026 | 47.45 | 47.80 | 46.75 | 47.30 | 47.30 | 1.50% | 18,613,189 |
| Aug 7, 2026 | 45.95 | 46.85 | 45.90 | 46.60 | 46.60 | 1.08% | 16,824,504 |
| 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 |