Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan · Delayed Price · Currency is TWD 300.00
+1.00 (0.33%)
May 29, 2026, 1:30 PM CST
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 289.50 | 294.50 | 288.50 | 292.50 | 292.50 | 3.36% | 1,725,476 |
| Apr 7, 2026 | 281.00 | 286.00 | 280.50 | 283.00 | 283.00 | 2.17% | 753,533 |
| Apr 2, 2026 | 291.00 | 292.50 | 275.00 | 277.00 | 277.00 | -4.15% | 1,938,894 |
| Apr 1, 2026 | 292.50 | 295.50 | 287.50 | 289.00 | 289.00 | 5.09% | 1,345,569 |
| Mar 31, 2026 | 281.50 | 285.50 | 272.50 | 275.00 | 275.00 | -2.31% | 1,290,903 |
| Mar 30, 2026 | 291.50 | 291.50 | 277.50 | 281.50 | 281.50 | -5.06% | 2,052,569 |
| Mar 27, 2026 | 288.00 | 297.00 | 285.50 | 296.50 | 296.50 | 1.54% | 1,224,542 |
| Mar 26, 2026 | 303.00 | 305.50 | 291.00 | 292.00 | 292.00 | -2.50% | 1,652,683 |
| Mar 25, 2026 | 300.00 | 306.00 | 298.50 | 299.50 | 299.50 | 1.87% | 1,456,468 |
| Mar 24, 2026 | 300.00 | 302.50 | 287.00 | 294.00 | 294.00 | 1.20% | 1,654,502 |
| Mar 23, 2026 | 298.00 | 301.50 | 289.50 | 290.50 | 290.50 | -4.75% | 2,622,114 |
| Mar 20, 2026 | 319.00 | 324.50 | 303.00 | 305.00 | 305.00 | -3.48% | 2,657,406 |
| Mar 19, 2026 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | -2.17% | 1,450,190 |
| Mar 18, 2026 | 327.50 | 328.50 | 321.00 | 323.00 | 323.00 | - | 1,385,609 |