Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 265.00
+4.50 (1.73%)
Oct 16, 2026, 1:30 PM CST
TPEX:4772 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 263.50 | 269.00 | 263.00 | 265.00 | 265.00 | 1.73% | 494,050 |
| Oct 15, 2026 | 263.00 | 268.50 | 258.50 | 260.50 | 260.50 | -3.16% | 628,155 |
| Oct 14, 2026 | 262.00 | 269.00 | 261.00 | 269.00 | 269.00 | 3.26% | 484,429 |
| Oct 13, 2026 | 267.00 | 269.50 | 260.50 | 260.50 | 260.50 | -3.52% | 712,434 |
| Oct 12, 2026 | 274.00 | 274.00 | 268.50 | 270.00 | 270.00 | -1.64% | 540,307 |
| Oct 8, 2026 | 278.00 | 278.50 | 272.00 | 274.50 | 274.50 | -0.90% | 657,240 |
| Oct 7, 2026 | 279.00 | 281.50 | 276.00 | 277.00 | 277.00 | 0.36% | 869,743 |
| Oct 6, 2026 | 278.00 | 279.00 | 274.00 | 276.00 | 276.00 | -0.72% | 828,644 |
| Oct 5, 2026 | 290.00 | 290.00 | 277.50 | 278.00 | 278.00 | -1.24% | 2,729,100 |
| Oct 2, 2026 | 272.00 | 290.50 | 271.50 | 281.50 | 281.50 | 6.43% | 5,856,884 |
| Oct 1, 2026 | 270.00 | 275.00 | 263.00 | 264.50 | 264.50 | -1.67% | 964,012 |
| Sep 30, 2026 | 274.00 | 280.50 | 268.50 | 269.00 | 269.00 | -0.74% | 2,314,861 |
| Sep 29, 2026 | 252.00 | 273.00 | 250.00 | 271.00 | 271.00 | 9.05% | 2,803,195 |
| Sep 24, 2026 | 246.50 | 249.00 | 245.50 | 248.50 | 248.50 | 1.43% | 376,099 |
| Sep 23, 2026 | 245.50 | 246.50 | 243.00 | 245.00 | 245.00 | 0.62% | 249,735 |
| Sep 22, 2026 | 248.00 | 248.00 | 243.50 | 243.50 | 243.50 | -0.41% | 278,587 |
| Sep 21, 2026 | 250.00 | 251.00 | 244.50 | 244.50 | 244.50 | -2.20% | 371,197 |
| Sep 18, 2026 | 244.50 | 250.00 | 239.50 | 250.00 | 250.00 | 3.52% | 558,903 |
| Sep 17, 2026 | 241.00 | 245.00 | 241.00 | 241.50 | 241.50 | 0.63% | 248,064 |
| Sep 16, 2026 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 0.63% | 173,593 |
| Sep 15, 2026 | 238.50 | 238.50 | 235.00 | 238.50 | 238.50 | - | 247,482 |
| Sep 14, 2026 | 232.00 | 239.50 | 228.50 | 238.50 | 238.50 | 1.92% | 467,684 |
| Sep 11, 2026 | 239.50 | 239.50 | 233.50 | 234.00 | 234.00 | -3.31% | 518,554 |
| Sep 10, 2026 | 246.00 | 247.00 | 240.50 | 242.00 | 242.00 | -1.63% | 454,094 |
| Sep 9, 2026 | 253.00 | 253.00 | 244.50 | 246.00 | 246.00 | -1.40% | 568,173 |
| Sep 8, 2026 | 250.50 | 252.00 | 247.50 | 249.50 | 249.50 | -0.40% | 303,515 |
| Sep 7, 2026 | 254.00 | 254.50 | 247.50 | 250.50 | 250.50 | 1.01% | 490,979 |
| Sep 4, 2026 | 252.00 | 252.00 | 245.50 | 248.00 | 248.00 | 0.40% | 516,650 |
| Sep 3, 2026 | 260.00 | 260.00 | 247.00 | 247.00 | 247.00 | -3.52% | 879,267 |
| Sep 2, 2026 | 264.00 | 265.50 | 256.00 | 256.00 | 256.00 | -2.10% | 685,321 |
| Sep 1, 2026 | 259.00 | 264.50 | 259.00 | 261.50 | 261.50 | 1.36% | 445,413 |
| Aug 31, 2026 | 265.00 | 265.00 | 255.00 | 258.00 | 258.00 | -2.64% | 662,022 |
| Aug 28, 2026 | 270.00 | 274.00 | 263.00 | 265.00 | 265.00 | -0.19% | 897,535 |
| Aug 27, 2026 | 262.50 | 272.00 | 262.50 | 265.50 | 265.50 | 1.72% | 953,920 |
| Aug 26, 2026 | 265.00 | 265.00 | 259.00 | 261.00 | 261.00 | 0.19% | 368,937 |
| Aug 25, 2026 | 264.50 | 264.50 | 257.00 | 260.50 | 260.50 | -1.51% | 409,311 |
| Aug 24, 2026 | 257.00 | 269.50 | 255.00 | 264.50 | 264.50 | 3.32% | 939,459 |
| Aug 21, 2026 | 249.50 | 258.00 | 247.50 | 256.00 | 256.00 | 2.81% | 659,046 |
| Aug 20, 2026 | 248.50 | 254.00 | 246.50 | 249.00 | 249.00 | 0.61% | 321,962 |
| Aug 19, 2026 | 245.00 | 250.50 | 243.50 | 247.50 | 247.50 | -1.39% | 488,734 |
| Aug 18, 2026 | 255.00 | 255.50 | 250.50 | 251.00 | 251.00 | -1.57% | 425,451 |
| Aug 17, 2026 | 255.00 | 261.50 | 254.50 | 255.00 | 255.00 | 0.39% | 553,175 |
| Aug 14, 2026 | 257.50 | 258.00 | 252.50 | 254.00 | 254.00 | -0.39% | 384,072 |
| Aug 13, 2026 | 255.00 | 259.00 | 255.00 | 255.00 | 255.00 | 0.39% | 457,442 |
| Aug 12, 2026 | 252.00 | 254.50 | 250.00 | 254.00 | 254.00 | 0.99% | 536,335 |
| Aug 11, 2026 | 263.50 | 263.50 | 245.50 | 251.50 | 251.50 | -1.76% | 1,581,732 |
| Aug 10, 2026 | 254.00 | 256.00 | 252.50 | 256.00 | 256.00 | 9.87% | 692,816 |
| Aug 7, 2026 | 242.50 | 242.50 | 233.00 | 233.00 | 233.00 | -3.12% | 416,308 |
| Aug 6, 2026 | 237.50 | 242.00 | 229.00 | 240.50 | 240.50 | 1.48% | 494,794 |
| Aug 5, 2026 | 235.00 | 241.50 | 233.00 | 237.00 | 237.00 | 4.18% | 658,428 |