Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 310.00
+2.50 (0.81%)
Dec 5, 2025, 1:30 PM CST
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 305.00 | 313.00 | 305.00 | 310.00 | 310.00 | 0.81% | 738,089 |
| Dec 4, 2025 | 310.00 | 314.00 | 304.50 | 307.50 | 307.50 | -0.32% | 963,046 |
| Dec 3, 2025 | 311.50 | 312.00 | 307.50 | 308.50 | 308.50 | 0.16% | 685,752 |
| Dec 2, 2025 | 304.50 | 312.50 | 304.50 | 308.00 | 308.00 | 1.15% | 1,370,938 |
| Dec 1, 2025 | 309.00 | 309.50 | 300.50 | 304.50 | 304.50 | -0.65% | 814,450 |
| Nov 28, 2025 | 301.00 | 310.00 | 301.00 | 306.50 | 306.50 | 1.83% | 2,176,424 |
| Nov 27, 2025 | 304.50 | 304.50 | 297.50 | 301.00 | 301.00 | - | 1,153,720 |
| Nov 26, 2025 | 299.00 | 304.50 | 299.00 | 301.00 | 301.00 | 1.52% | 1,266,792 |
| Nov 25, 2025 | 294.00 | 302.00 | 294.00 | 296.50 | 296.50 | 2.24% | 1,296,430 |
| Nov 24, 2025 | 287.50 | 290.00 | 283.50 | 290.00 | 290.00 | 2.29% | 1,087,178 |
| Nov 21, 2025 | 290.00 | 293.00 | 283.00 | 283.50 | 283.50 | -4.71% | 1,552,160 |
| Nov 20, 2025 | 295.00 | 303.00 | 293.00 | 297.50 | 297.50 | 4.57% | 1,987,694 |
| Nov 19, 2025 | 289.50 | 296.00 | 283.00 | 284.50 | 284.50 | -1.56% | 1,282,279 |
| Nov 18, 2025 | 288.00 | 300.00 | 286.50 | 289.00 | 289.00 | - | 1,610,603 |
| Nov 17, 2025 | 287.50 | 293.50 | 287.00 | 289.00 | 289.00 | 0.52% | 1,256,416 |
| Nov 14, 2025 | 290.00 | 296.00 | 286.00 | 287.50 | 287.50 | -3.69% | 3,325,887 |
| Nov 13, 2025 | 308.00 | 308.00 | 293.00 | 298.50 | 298.50 | -3.08% | 4,766,967 |
| Nov 12, 2025 | 307.00 | 318.00 | 305.50 | 308.00 | 308.00 | 0.65% | 2,187,958 |
| Nov 11, 2025 | 313.00 | 315.00 | 306.00 | 306.00 | 306.00 | -1.77% | 1,435,435 |
| Nov 10, 2025 | 315.00 | 317.50 | 309.00 | 311.50 | 311.50 | -0.16% | 1,294,577 |
| Nov 7, 2025 | 312.00 | 315.50 | 310.00 | 312.00 | 312.00 | -1.73% | 1,470,755 |
| Nov 6, 2025 | 321.00 | 327.00 | 317.00 | 317.50 | 317.50 | -0.47% | 1,613,161 |
| Nov 5, 2025 | 309.00 | 320.00 | 307.00 | 319.00 | 319.00 | 0.47% | 2,980,837 |
| Nov 4, 2025 | 338.00 | 338.00 | 316.00 | 317.50 | 317.50 | -6.48% | 5,984,663 |
| Nov 3, 2025 | 341.00 | 342.50 | 332.50 | 339.50 | 339.50 | 0.15% | 3,008,907 |
| Oct 31, 2025 | 321.00 | 341.00 | 318.00 | 339.00 | 339.00 | 5.94% | 5,343,667 |
| Oct 30, 2025 | 333.00 | 334.50 | 318.00 | 320.00 | 320.00 | -2.74% | 2,890,738 |
| Oct 29, 2025 | 326.00 | 340.00 | 325.50 | 329.00 | 329.00 | 1.54% | 3,314,763 |
| Oct 28, 2025 | 322.50 | 326.00 | 317.00 | 324.00 | 324.00 | 0.93% | 1,502,997 |
| Oct 27, 2025 | 326.00 | 327.00 | 314.50 | 321.00 | 321.00 | 0.63% | 2,618,306 |
| Oct 23, 2025 | 318.00 | 324.00 | 317.00 | 319.00 | 319.00 | -0.31% | 1,215,279 |
| Oct 22, 2025 | 326.00 | 330.50 | 318.00 | 320.00 | 320.00 | -1.84% | 1,979,856 |
| Oct 21, 2025 | 331.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.31% | 1,689,307 |
| Oct 20, 2025 | 340.00 | 342.00 | 326.00 | 327.00 | 327.00 | -2.10% | 2,423,750 |
| Oct 17, 2025 | 343.00 | 343.00 | 332.00 | 334.00 | 334.00 | -2.91% | 3,041,390 |
| Oct 16, 2025 | 343.50 | 347.00 | 333.50 | 344.00 | 344.00 | 1.62% | 4,913,876 |
| Oct 15, 2025 | 314.00 | 339.00 | 314.00 | 338.50 | 338.50 | 8.67% | 5,302,556 |
| Oct 14, 2025 | 334.50 | 341.00 | 311.50 | 311.50 | 311.50 | -5.61% | 4,058,887 |
| Oct 13, 2025 | 317.50 | 333.00 | 317.00 | 330.00 | 330.00 | -1.20% | 2,494,275 |
| Oct 9, 2025 | 343.00 | 344.00 | 332.50 | 334.00 | 334.00 | -1.76% | 2,107,813 |
| Oct 8, 2025 | 327.50 | 340.00 | 327.50 | 340.00 | 340.00 | 2.41% | 2,148,529 |
| Oct 7, 2025 | 341.50 | 347.00 | 330.00 | 332.00 | 332.00 | -0.90% | 4,882,667 |
| Oct 3, 2025 | 332.00 | 336.00 | 327.00 | 335.00 | 335.00 | 1.82% | 4,933,107 |
| Oct 2, 2025 | 318.50 | 335.00 | 316.50 | 329.00 | 329.00 | 4.94% | 6,191,344 |
| Oct 1, 2025 | 317.00 | 321.00 | 313.00 | 313.50 | 313.50 | -0.32% | 2,304,944 |
| Sep 30, 2025 | 316.00 | 317.50 | 311.00 | 314.50 | 314.50 | 0.32% | 2,227,776 |
| Sep 26, 2025 | 312.00 | 318.00 | 310.00 | 313.50 | 313.50 | -1.42% | 2,992,110 |
| Sep 25, 2025 | 331.50 | 334.50 | 318.00 | 318.00 | 318.00 | -3.93% | 4,730,189 |
| Sep 24, 2025 | 325.50 | 341.50 | 311.50 | 331.00 | 331.00 | 3.12% | 7,986,550 |
| Sep 23, 2025 | 313.50 | 324.00 | 311.00 | 321.00 | 321.00 | 3.88% | 4,752,422 |