Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 334.00
-5.50 (-1.62%)
Jan 22, 2026, 12:50 PM CST
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 344.50 | 346.00 | 336.00 | 336.00 | - | -1.03% | 1,243,916 |
| Jan 21, 2026 | 346.00 | 355.00 | 339.50 | 339.50 | 339.50 | -4.23% | 2,366,291 |
| Jan 20, 2026 | 349.00 | 357.50 | 347.00 | 354.50 | 354.50 | 2.46% | 1,453,280 |
| Jan 19, 2026 | 349.50 | 350.50 | 339.00 | 346.00 | 346.00 | -1.42% | 2,382,368 |
| Jan 16, 2026 | 377.00 | 383.00 | 350.50 | 351.00 | 351.00 | -3.84% | 5,725,979 |
| Jan 15, 2026 | 370.00 | 376.00 | 362.50 | 365.00 | 365.00 | -1.08% | 1,839,013 |
| Jan 14, 2026 | 372.00 | 372.50 | 364.00 | 369.00 | 369.00 | - | 2,022,668 |
| Jan 13, 2026 | 379.00 | 383.00 | 368.50 | 369.00 | 369.00 | -1.86% | 3,605,898 |
| Jan 12, 2026 | 383.00 | 396.00 | 372.00 | 376.00 | 376.00 | 0.13% | 5,034,928 |
| Jan 9, 2026 | 375.00 | 385.00 | 364.00 | 375.50 | 375.50 | 1.49% | 8,061,694 |
| Jan 8, 2026 | 368.00 | 370.00 | 352.00 | 370.00 | 370.00 | 1.65% | 3,853,203 |
| Jan 7, 2026 | 366.00 | 373.50 | 362.00 | 364.00 | 364.00 | -0.55% | 4,312,165 |
| Jan 6, 2026 | 366.00 | 377.50 | 360.50 | 366.00 | 366.00 | 0.97% | 5,871,046 |
| Jan 5, 2026 | 360.00 | 375.00 | 354.50 | 362.50 | 362.50 | 4.47% | 10,422,792 |
| Jan 2, 2026 | 325.00 | 347.50 | 324.50 | 347.00 | 347.00 | 9.81% | 9,800,554 |
| Dec 31, 2025 | 304.00 | 324.50 | 303.50 | 316.00 | 316.00 | 6.04% | 5,045,059 |
| Dec 30, 2025 | 294.00 | 298.50 | 292.00 | 298.00 | 298.00 | 0.51% | 624,410 |
| Dec 29, 2025 | 300.00 | 300.00 | 293.50 | 296.50 | 296.50 | -1.17% | 862,882 |
| Dec 26, 2025 | 307.00 | 307.00 | 299.00 | 300.00 | 300.00 | -1.32% | 904,616 |
| Dec 24, 2025 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.16% | 812,949 |
| Dec 23, 2025 | 303.50 | 307.50 | 302.00 | 304.50 | 304.50 | 1.50% | 1,438,291 |
| Dec 22, 2025 | 301.00 | 304.00 | 298.50 | 300.00 | 300.00 | 1.35% | 887,784 |
| Dec 19, 2025 | 292.50 | 296.00 | 290.00 | 296.00 | 296.00 | 3.68% | 730,276 |
| Dec 18, 2025 | 288.00 | 288.00 | 283.50 | 285.50 | 285.50 | -1.38% | 547,911 |
| Dec 17, 2025 | 294.50 | 296.00 | 289.00 | 289.50 | 289.50 | -1.19% | 693,243 |
| Dec 16, 2025 | 300.00 | 301.00 | 290.00 | 293.00 | 293.00 | -2.82% | 1,311,532 |
| Dec 15, 2025 | 306.00 | 306.00 | 300.50 | 301.50 | 301.50 | -2.11% | 1,166,145 |
| Dec 12, 2025 | 308.00 | 314.00 | 302.50 | 308.00 | 308.00 | 1.48% | 1,705,757 |
| Dec 11, 2025 | 306.00 | 313.00 | 302.00 | 303.50 | 303.50 | - | 1,772,935 |
| Dec 10, 2025 | 308.50 | 312.50 | 303.00 | 303.50 | 303.50 | -1.30% | 948,057 |
| Dec 9, 2025 | 314.00 | 314.00 | 305.50 | 307.50 | 307.50 | -1.60% | 1,118,178 |
| Dec 8, 2025 | 310.00 | 314.00 | 308.00 | 312.50 | 312.50 | 0.81% | 1,068,851 |
| 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 |