Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 217.50
-11.50 (-5.02%)
Jul 29, 2026, 1:30 PM CST
TPEX:4772 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 227.50 | 234.50 | 208.00 | 217.50 | 217.50 | -5.02% | 1,215,125 |
| Jul 28, 2026 | 239.50 | 243.00 | 229.00 | 229.00 | 229.00 | -7.29% | 672,035 |
| Jul 27, 2026 | 232.00 | 247.00 | 230.00 | 247.00 | 247.00 | 5.56% | 594,405 |
| Jul 24, 2026 | 242.50 | 242.50 | 233.00 | 234.00 | 234.00 | -3.51% | 503,468 |
| Jul 23, 2026 | 247.00 | 247.00 | 240.00 | 242.50 | 242.50 | - | 338,139 |
| Jul 22, 2026 | 247.50 | 248.00 | 241.00 | 242.50 | 242.50 | 0.21% | 459,143 |
| Jul 21, 2026 | 238.50 | 242.50 | 236.00 | 242.00 | 242.00 | 2.54% | 380,282 |
| Jul 20, 2026 | 248.00 | 248.00 | 228.00 | 236.00 | 236.00 | -3.87% | 1,062,566 |
| Jul 17, 2026 | 254.50 | 259.50 | 245.50 | 245.50 | 245.50 | -7.18% | 1,153,459 |
| Jul 16, 2026 | 267.50 | 268.50 | 263.00 | 264.50 | 264.50 | -1.86% | 401,638 |
| Jul 15, 2026 | 266.00 | 271.00 | 262.00 | 269.50 | 269.50 | 2.28% | 414,777 |
| Jul 14, 2026 | 269.00 | 272.50 | 252.50 | 263.50 | 263.50 | -2.59% | 969,865 |
| Jul 13, 2026 | 275.00 | 283.50 | 266.50 | 270.50 | 270.50 | - | 852,250 |
| Jul 9, 2026 | 277.00 | 277.00 | 269.00 | 270.50 | 270.50 | -1.46% | 352,953 |
| Jul 8, 2026 | 271.00 | 275.00 | 268.00 | 274.50 | 274.50 | 1.67% | 388,985 |
| Jul 7, 2026 | 284.00 | 285.00 | 270.00 | 270.00 | 270.00 | -3.57% | 770,225 |
| Jul 6, 2026 | 284.50 | 291.50 | 282.00 | 283.00 | 280.01 | 0.71% | 1,306,731 |
| Jul 3, 2026 | 277.50 | 286.00 | 273.50 | 281.00 | 278.03 | 1.81% | 1,027,322 |
| Jul 2, 2026 | 275.50 | 277.00 | 271.50 | 276.00 | 273.08 | 0.18% | 355,247 |
| Jul 1, 2026 | 274.50 | 280.00 | 272.00 | 275.50 | 272.58 | 1.47% | 731,917 |
| Jun 30, 2026 | 273.00 | 274.50 | 270.00 | 271.50 | 268.63 | 1.69% | 401,487 |
| Jun 29, 2026 | 261.50 | 273.50 | 261.50 | 267.00 | 264.17 | 2.50% | 742,392 |
| Jun 26, 2026 | 270.50 | 271.00 | 260.00 | 260.50 | 257.74 | -3.70% | 1,379,154 |
| Jun 25, 2026 | 272.50 | 275.00 | 270.50 | 270.50 | 267.64 | -0.37% | 560,349 |
| Jun 24, 2026 | 270.50 | 273.50 | 270.00 | 271.50 | 268.63 | -1.27% | 645,172 |
| Jun 23, 2026 | 283.00 | 283.50 | 275.00 | 275.00 | 272.09 | -2.83% | 884,564 |
| Jun 22, 2026 | 283.50 | 285.00 | 280.00 | 283.00 | 280.01 | 0.71% | 1,002,736 |
| Jun 18, 2026 | 281.00 | 283.00 | 277.00 | 281.00 | 278.03 | - | 1,022,301 |
| Jun 17, 2026 | 276.00 | 281.00 | 272.00 | 281.00 | 278.03 | 2.18% | 478,975 |
| Jun 16, 2026 | 280.00 | 280.00 | 271.00 | 275.00 | 272.09 | -0.18% | 778,953 |
| Jun 15, 2026 | 279.00 | 282.50 | 275.50 | 275.50 | 272.58 | 0.92% | 855,560 |
| Jun 12, 2026 | 274.50 | 276.00 | 269.50 | 273.00 | 270.11 | 2.63% | 743,895 |
| Jun 11, 2026 | 271.50 | 277.00 | 261.00 | 266.00 | 263.19 | -2.03% | 1,140,466 |
| Jun 10, 2026 | 279.00 | 283.50 | 271.50 | 271.50 | 268.63 | -4.23% | 1,450,047 |
| Jun 9, 2026 | 286.00 | 288.00 | 282.00 | 283.50 | 280.50 | - | 1,132,087 |
| Jun 8, 2026 | 268.00 | 284.50 | 268.00 | 283.50 | 280.50 | -4.71% | 1,935,460 |
| Jun 5, 2026 | 300.00 | 300.00 | 291.00 | 297.50 | 294.35 | -0.83% | 1,044,058 |
| Jun 4, 2026 | 305.50 | 308.50 | 300.00 | 300.00 | 296.83 | -1.80% | 1,069,731 |
| Jun 3, 2026 | 305.00 | 313.00 | 300.50 | 305.50 | 302.27 | 2.35% | 2,762,826 |
| Jun 2, 2026 | 306.50 | 307.00 | 297.00 | 298.50 | 295.34 | -1.49% | 1,017,568 |
| Jun 1, 2026 | 305.00 | 306.50 | 300.00 | 303.00 | 299.79 | 1.00% | 1,071,561 |
| May 29, 2026 | 302.50 | 304.50 | 298.50 | 300.00 | 296.83 | 0.33% | 1,107,784 |
| May 28, 2026 | 305.00 | 312.50 | 297.00 | 299.00 | 295.84 | -1.16% | 2,002,947 |
| May 27, 2026 | 308.50 | 317.00 | 300.00 | 302.50 | 299.30 | -0.17% | 3,026,721 |
| May 26, 2026 | 306.00 | 307.50 | 301.00 | 303.00 | 299.79 | -0.49% | 1,404,885 |
| May 25, 2026 | 309.50 | 310.00 | 303.50 | 304.50 | 301.28 | -0.65% | 1,885,102 |
| May 22, 2026 | 303.50 | 308.00 | 301.50 | 306.50 | 303.26 | 2.85% | 1,577,082 |
| May 21, 2026 | 291.00 | 305.00 | 291.00 | 298.00 | 294.85 | 2.94% | 1,434,031 |
| May 20, 2026 | 295.00 | 297.50 | 288.50 | 289.50 | 286.44 | -1.53% | 834,071 |
| May 19, 2026 | 300.00 | 305.00 | 292.00 | 294.00 | 290.89 | -1.67% | 1,080,525 |