Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 270.50
-4.00 (-1.46%)
At close: Jul 9, 2026
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 299.50 | 299.50 | 287.50 | 299.00 | 295.84 | -0.17% | 1,639,494 |
| May 15, 2026 | 309.50 | 310.50 | 296.00 | 299.50 | 296.33 | -1.80% | 1,949,912 |
| May 14, 2026 | 311.00 | 313.00 | 305.00 | 305.00 | 301.77 | -1.13% | 1,736,747 |
| May 13, 2026 | 312.00 | 313.00 | 306.50 | 308.50 | 305.24 | -2.06% | 1,960,242 |
| May 12, 2026 | 318.50 | 329.50 | 311.50 | 315.00 | 311.67 | -0.79% | 4,127,824 |
| May 11, 2026 | 325.50 | 326.00 | 312.00 | 317.50 | 314.14 | -1.24% | 4,479,178 |
| May 8, 2026 | 308.00 | 324.00 | 302.50 | 321.50 | 318.10 | 4.38% | 4,608,317 |
| May 7, 2026 | 311.00 | 313.00 | 306.00 | 308.00 | 304.74 | 0.49% | 1,502,776 |
| May 6, 2026 | 311.50 | 313.00 | 301.00 | 306.50 | 303.26 | -1.13% | 2,806,333 |
| May 5, 2026 | 315.00 | 315.00 | 307.00 | 310.00 | 306.72 | -1.43% | 2,374,116 |
| May 4, 2026 | 312.00 | 320.00 | 309.00 | 314.50 | 311.17 | 2.11% | 1,842,444 |
| Apr 30, 2026 | 316.00 | 325.00 | 308.00 | 308.00 | 304.74 | -1.12% | 3,411,285 |
| Apr 29, 2026 | 308.50 | 317.00 | 304.50 | 311.50 | 308.20 | 0.97% | 1,988,560 |
| Apr 28, 2026 | 309.00 | 310.50 | 304.50 | 308.50 | 305.24 | 0.33% | 1,119,532 |