Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 281.00
0.00 (0.00%)
Jun 18, 2026, 1:30 PM CST
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 281.00 | 283.00 | 277.00 | 281.00 | 281.00 | - | 1,022,301 |
| Jun 17, 2026 | 276.00 | 281.00 | 272.00 | 281.00 | 281.00 | 2.18% | 478,975 |
| Jun 16, 2026 | 280.00 | 280.00 | 271.00 | 275.00 | 275.00 | -0.18% | 778,953 |
| Jun 15, 2026 | 279.00 | 282.50 | 275.50 | 275.50 | 275.50 | 0.92% | 855,560 |
| Jun 12, 2026 | 274.50 | 276.00 | 269.50 | 273.00 | 273.00 | 2.63% | 743,895 |
| Jun 11, 2026 | 271.50 | 277.00 | 261.00 | 266.00 | 266.00 | -2.03% | 1,140,466 |
| Jun 10, 2026 | 279.00 | 283.50 | 271.50 | 271.50 | 271.50 | -4.23% | 1,450,047 |
| Jun 9, 2026 | 286.00 | 288.00 | 282.00 | 283.50 | 283.50 | - | 1,132,087 |
| Jun 8, 2026 | 268.00 | 284.50 | 268.00 | 283.50 | 283.50 | -4.71% | 1,935,460 |
| Jun 5, 2026 | 300.00 | 300.00 | 291.00 | 297.50 | 297.50 | -0.83% | 1,044,058 |
| Jun 4, 2026 | 305.50 | 308.50 | 300.00 | 300.00 | 300.00 | -1.80% | 1,069,731 |
| Jun 3, 2026 | 305.00 | 313.00 | 300.50 | 305.50 | 305.50 | 2.35% | 2,762,826 |
| Jun 2, 2026 | 306.50 | 307.00 | 297.00 | 298.50 | 298.50 | -1.49% | 944,345 |
| Jun 1, 2026 | 305.00 | 306.50 | 300.00 | 303.00 | 303.00 | 1.00% | 1,071,561 |
| May 29, 2026 | 302.50 | 304.50 | 298.50 | 300.00 | 300.00 | 0.33% | 1,107,784 |
| May 28, 2026 | 305.00 | 312.50 | 297.00 | 299.00 | 299.00 | -1.16% | 2,002,947 |
| May 27, 2026 | 308.50 | 317.00 | 300.00 | 302.50 | 302.50 | -0.17% | 3,026,721 |
| May 26, 2026 | 306.00 | 307.50 | 301.00 | 303.00 | 303.00 | -0.49% | 1,404,885 |
| May 25, 2026 | 309.50 | 310.00 | 303.50 | 304.50 | 304.50 | -0.65% | 1,885,102 |
| May 22, 2026 | 303.50 | 308.00 | 301.50 | 306.50 | 306.50 | 2.85% | 1,577,082 |
| May 21, 2026 | 291.00 | 305.00 | 291.00 | 298.00 | 298.00 | 2.94% | 1,434,031 |
| May 20, 2026 | 295.00 | 297.50 | 288.50 | 289.50 | 289.50 | -1.53% | 834,071 |
| May 19, 2026 | 300.00 | 305.00 | 292.00 | 294.00 | 294.00 | -1.67% | 1,080,525 |
| May 18, 2026 | 299.50 | 299.50 | 287.50 | 299.00 | 299.00 | -0.17% | 1,639,494 |
| May 15, 2026 | 309.50 | 310.50 | 296.00 | 299.50 | 299.50 | -1.80% | 1,949,912 |
| May 14, 2026 | 311.00 | 313.00 | 305.00 | 305.00 | 305.00 | -1.13% | 1,736,747 |
| May 13, 2026 | 312.00 | 313.00 | 306.50 | 308.50 | 308.50 | -2.06% | 1,960,242 |
| May 12, 2026 | 318.50 | 329.50 | 311.50 | 315.00 | 315.00 | -0.79% | 4,127,824 |
| May 11, 2026 | 325.50 | 326.00 | 312.00 | 317.50 | 317.50 | -1.24% | 4,479,178 |
| May 8, 2026 | 308.00 | 324.00 | 302.50 | 321.50 | 321.50 | 4.38% | 4,608,317 |
| May 7, 2026 | 311.00 | 313.00 | 306.00 | 308.00 | 308.00 | 0.49% | 1,502,776 |
| May 6, 2026 | 311.50 | 313.00 | 301.00 | 306.50 | 306.50 | -1.13% | 2,806,333 |
| May 5, 2026 | 315.00 | 315.00 | 307.00 | 310.00 | 310.00 | -1.43% | 2,374,116 |
| May 4, 2026 | 312.00 | 320.00 | 309.00 | 314.50 | 314.50 | 2.11% | 1,842,444 |
| Apr 30, 2026 | 316.00 | 325.00 | 308.00 | 308.00 | 308.00 | -1.12% | 3,411,285 |
| Apr 29, 2026 | 308.50 | 317.00 | 304.50 | 311.50 | 311.50 | 0.97% | 1,988,560 |
| Apr 28, 2026 | 309.00 | 310.50 | 304.50 | 308.50 | 308.50 | 0.33% | 1,119,532 |
| Apr 27, 2026 | 309.00 | 313.50 | 299.50 | 307.50 | 307.50 | 0.65% | 1,766,581 |
| Apr 24, 2026 | 314.50 | 319.00 | 304.00 | 305.50 | 305.50 | -2.08% | 2,430,792 |
| Apr 23, 2026 | 335.00 | 337.00 | 300.50 | 312.00 | 312.00 | -4.59% | 4,662,222 |
| Apr 22, 2026 | 323.00 | 345.50 | 322.00 | 327.00 | 327.00 | 1.40% | 6,083,773 |
| Apr 21, 2026 | 333.50 | 334.50 | 320.00 | 322.50 | 322.50 | -1.38% | 2,846,713 |
| Apr 20, 2026 | 311.50 | 329.00 | 311.50 | 327.00 | 327.00 | 6.00% | 4,196,866 |
| Apr 17, 2026 | 306.00 | 310.00 | 304.00 | 308.50 | 308.50 | 0.16% | 1,523,689 |
| Apr 16, 2026 | 315.50 | 315.50 | 301.00 | 308.00 | 308.00 | -1.91% | 2,775,738 |
| Apr 15, 2026 | 302.50 | 323.00 | 302.50 | 314.00 | 314.00 | 5.90% | 4,695,397 |
| Apr 14, 2026 | 301.00 | 301.00 | 293.50 | 296.50 | 296.50 | 0.68% | 1,296,829 |
| Apr 13, 2026 | 296.00 | 303.00 | 292.00 | 294.50 | 294.50 | -0.51% | 1,695,993 |
| Apr 10, 2026 | 295.50 | 300.00 | 292.00 | 296.00 | 296.00 | 1.02% | 1,628,985 |
| Apr 9, 2026 | 296.00 | 297.00 | 292.00 | 293.00 | 293.00 | 0.17% | 1,123,409 |