Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 288.00
+9.50 (3.41%)
Sep 3, 2025, 12:00 PM CST
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 279.00 | 289.00 | 279.00 | 288.00 | 288.00 | 3.41% | 22,000 |
| Sep 2, 2025 | 288.00 | 288.00 | 273.50 | 278.50 | 278.50 | -1.42% | 1,936,438 |
| Sep 1, 2025 | 290.50 | 290.50 | 266.50 | 282.50 | 282.50 | -3.25% | 3,863,223 |
| Aug 29, 2025 | 296.00 | 301.00 | 287.00 | 292.00 | 292.00 | 1.04% | 16,391,778 |
| Aug 28, 2025 | 265.00 | 289.00 | 261.00 | 289.00 | 289.00 | 9.89% | 16,039,529 |
| Aug 27, 2025 | 262.00 | 266.00 | 257.50 | 263.00 | 263.00 | 1.54% | 5,788,617 |
| Aug 26, 2025 | 248.00 | 267.50 | 247.50 | 259.00 | 259.00 | 5.50% | 8,808,543 |
| Aug 25, 2025 | 241.50 | 253.00 | 240.50 | 245.50 | 245.50 | 4.47% | 6,718,920 |
| Aug 22, 2025 | 243.00 | 246.00 | 234.50 | 235.00 | 235.00 | -3.09% | 4,291,289 |
| Aug 21, 2025 | 253.50 | 254.00 | 242.00 | 242.50 | 242.50 | -3.19% | 9,076,101 |
| Aug 20, 2025 | 277.00 | 288.50 | 247.00 | 250.50 | 250.50 | -8.24% | 34,265,664 |
| Aug 19, 2025 | 256.00 | 273.00 | 247.00 | 273.00 | 273.00 | 9.86% | 12,233,056 |
| Aug 18, 2025 | 247.00 | 250.00 | 240.00 | 248.50 | 248.50 | 1.64% | 3,955,049 |
| Aug 15, 2025 | 247.00 | 251.50 | 236.00 | 244.50 | 244.50 | 1.66% | 6,356,264 |
| Aug 14, 2025 | 236.50 | 243.00 | 231.00 | 240.50 | 240.50 | 4.34% | 3,949,840 |
| Aug 13, 2025 | 237.50 | 238.50 | 229.00 | 230.50 | 230.50 | -1.50% | 2,201,582 |
| Aug 12, 2025 | 237.00 | 244.50 | 234.00 | 234.00 | 234.00 | 0.43% | 4,715,345 |
| Aug 11, 2025 | 234.00 | 235.50 | 227.50 | 233.00 | 233.00 | -0.85% | 1,579,685 |
| Aug 8, 2025 | 236.50 | 237.50 | 230.00 | 235.00 | 235.00 | - | 2,334,574 |
| Aug 7, 2025 | 227.50 | 237.50 | 226.50 | 235.00 | 235.00 | 4.91% | 4,120,260 |
| Aug 6, 2025 | 222.50 | 224.50 | 222.00 | 224.00 | 224.00 | - | 720,089 |
| Aug 5, 2025 | 223.50 | 229.50 | 223.00 | 224.00 | 224.00 | 2.05% | 1,575,050 |
| Aug 4, 2025 | 222.50 | 223.50 | 219.00 | 219.50 | 219.50 | -2.66% | 992,882 |
| Aug 1, 2025 | 219.00 | 227.00 | 215.50 | 225.50 | 225.50 | 1.12% | 1,198,396 |
| Jul 31, 2025 | 220.00 | 226.00 | 219.00 | 223.00 | 223.00 | 2.29% | 1,533,371 |
| Jul 30, 2025 | 217.00 | 220.00 | 215.50 | 218.00 | 218.00 | 0.23% | 666,195 |
| Jul 29, 2025 | 222.50 | 223.00 | 214.00 | 217.50 | 217.50 | -2.68% | 1,638,970 |
| Jul 28, 2025 | 221.50 | 226.50 | 217.00 | 223.50 | 223.50 | 1.82% | 1,046,250 |
| Jul 25, 2025 | 222.50 | 223.50 | 218.00 | 219.50 | 219.50 | -1.13% | 610,783 |
| Jul 24, 2025 | 226.50 | 227.50 | 220.00 | 222.00 | 222.00 | -0.22% | 954,577 |
| Jul 23, 2025 | 220.50 | 224.50 | 219.00 | 222.50 | 222.50 | 1.83% | 906,804 |
| Jul 22, 2025 | 230.00 | 230.00 | 218.00 | 218.50 | 218.50 | -3.53% | 1,282,610 |
| Jul 21, 2025 | 232.50 | 232.50 | 226.00 | 226.50 | 226.50 | -2.58% | 1,209,010 |
| Jul 18, 2025 | 234.50 | 236.00 | 229.00 | 232.50 | 232.50 | 0.43% | 1,948,046 |
| Jul 17, 2025 | 226.00 | 237.50 | 226.00 | 231.50 | 231.50 | 3.35% | 3,535,805 |
| Jul 16, 2025 | 228.00 | 231.50 | 224.00 | 224.00 | 224.00 | -1.32% | 1,544,029 |
| Jul 15, 2025 | 217.00 | 228.00 | 216.00 | 227.00 | 227.00 | 5.34% | 1,526,659 |
| Jul 14, 2025 | 219.00 | 220.50 | 214.50 | 215.50 | 215.50 | -1.82% | 799,120 |
| Jul 11, 2025 | 222.50 | 224.00 | 219.50 | 219.50 | 219.50 | -1.13% | 778,477 |
| Jul 10, 2025 | 221.00 | 226.50 | 219.50 | 222.00 | 222.00 | 1.37% | 1,410,992 |
| Jul 9, 2025 | 215.50 | 221.00 | 213.50 | 219.00 | 219.00 | 1.39% | 1,279,784 |
| Jul 8, 2025 | 215.00 | 217.00 | 208.00 | 216.00 | 216.00 | 0.47% | 1,953,338 |
| Jul 7, 2025 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | -1.38% | 784,279 |
| Jul 4, 2025 | 223.00 | 224.50 | 218.00 | 218.00 | 218.00 | -2.90% | 1,362,364 |
| Jul 3, 2025 | 228.00 | 228.00 | 222.00 | 224.50 | 222.50 | 0.45% | 1,249,105 |
| Jul 2, 2025 | 221.00 | 231.50 | 221.00 | 223.50 | 221.51 | - | 1,997,452 |
| Jul 1, 2025 | 236.50 | 237.50 | 223.50 | 223.50 | 221.51 | -3.25% | 2,605,034 |
| Jun 30, 2025 | 250.00 | 253.00 | 231.00 | 231.00 | 228.94 | -4.55% | 5,074,118 |
| Jun 27, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 239.84 | - | - |
| Jun 26, 2025 | 244.50 | 254.00 | 237.00 | 242.00 | 239.84 | 0.41% | 6,947,239 |