TA Chen Stainless Pipe Co., Ltd. 2027
TWSE · Taiwan · Non-Energy Minerals
TWD 48.05+0.60 (+1.26%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 47.45 | +0.64% | TWD 47.50 | TWD 48.35 | TWD 47.25 | 9.12M |
| 2026-09-29 | TWD 47.15 | -0.95% | TWD 47.60 | TWD 48.80 | TWD 47.00 | 12.41M |
| 2026-09-24 | TWD 47.60 | +2.15% | TWD 46.50 | TWD 47.95 | TWD 46.35 | 10.19M |
| 2026-09-23 | TWD 46.60 | +0.22% | TWD 46.80 | TWD 46.95 | TWD 46.20 | 7.69M |
| 2026-09-22 | TWD 46.50 | -0.32% | TWD 46.85 | TWD 47.20 | TWD 46.40 | 8.38M |
| 2026-09-21 | TWD 46.65 | -1.48% | TWD 47.60 | TWD 47.65 | TWD 46.60 | 5.85M |
| 2026-09-18 | TWD 47.35 | +0.53% | TWD 47.30 | TWD 47.65 | TWD 46.90 | 12.35M |
| 2026-09-17 | TWD 47.10 | +1.18% | TWD 46.60 | TWD 47.55 | TWD 46.15 | 10.60M |
| 2026-09-16 | TWD 46.55 | +3.44% | TWD 45.20 | TWD 46.65 | TWD 45.10 | 14.24M |
| 2026-09-15 | TWD 45.00 | -1.64% | TWD 45.75 | TWD 45.75 | TWD 44.95 | 11.96M |
| 2026-09-14 | TWD 45.75 | -1.61% | TWD 46.50 | TWD 46.55 | TWD 45.70 | 9.07M |
| 2026-09-11 | TWD 46.50 | -3.53% | TWD 47.20 | TWD 47.40 | TWD 46.30 | 20.72M |
| 2026-09-10 | TWD 48.20 | -0.82% | TWD 48.30 | TWD 48.70 | TWD 47.25 | 19.13M |
| 2026-09-09 | TWD 48.60 | -1.52% | TWD 49.10 | TWD 49.60 | TWD 48.40 | 14.17M |
| 2026-09-08 | TWD 49.35 | +0.51% | TWD 49.10 | TWD 50.00 | TWD 48.70 | 12.14M |
| 2026-09-07 | TWD 49.10 | -2.19% | TWD 50.60 | TWD 50.60 | TWD 48.30 | 20.56M |
| 2026-09-04 | TWD 50.20 | 0.00% | TWD 50.70 | TWD 50.80 | TWD 49.00 | 17.27M |
| 2026-09-03 | TWD 50.20 | +1.31% | TWD 49.45 | TWD 50.50 | TWD 49.40 | 10.96M |
| 2026-09-02 | TWD 49.55 | -0.50% | TWD 49.35 | TWD 49.85 | TWD 49.05 | 7.46M |
| 2026-09-01 | TWD 49.80 | +2.05% | TWD 48.60 | TWD 50.30 | TWD 48.60 | 12.84M |
| 2026-08-31 | TWD 48.80 | +0.83% | TWD 48.40 | TWD 49.45 | TWD 47.85 | 16.34M |
| 2026-08-28 | TWD 48.40 | -0.51% | TWD 48.55 | TWD 48.90 | TWD 48.15 | 10.30M |
| 2026-08-27 | TWD 48.65 | -2.70% | TWD 50.00 | TWD 50.30 | TWD 48.50 | 17.80M |
| 2026-08-26 | TWD 50.00 | -1.19% | TWD 50.60 | TWD 50.80 | TWD 49.60 | 10.69M |
| 2026-08-25 | TWD 50.60 | -0.78% | TWD 51.10 | TWD 51.40 | TWD 50.30 | 7.92M |
| 2026-08-24 | TWD 51.00 | +1.39% | TWD 51.00 | TWD 52.30 | TWD 50.50 | 15.68M |
| 2026-08-21 | TWD 50.30 | -0.40% | TWD 50.50 | TWD 50.50 | TWD 49.40 | 9.37M |
| 2026-08-20 | TWD 50.50 | +1.00% | TWD 50.00 | TWD 51.60 | TWD 49.95 | 15.84M |
| 2026-08-19 | TWD 50.00 | +0.60% | TWD 48.75 | TWD 50.50 | TWD 48.20 | 17.94M |
| 2026-08-18 | TWD 49.70 | -0.60% | TWD 49.30 | TWD 50.20 | TWD 48.80 | 15.71M |
| 2026-08-17 | TWD 50.00 | +5.04% | TWD 47.90 | TWD 51.30 | TWD 47.55 | 42.77M |
| 2026-08-14 | TWD 47.60 | -5.56% | TWD 50.00 | TWD 50.00 | TWD 46.85 | 36.43M |
| 2026-08-13 | TWD 50.40 | +7.58% | TWD 48.50 | TWD 51.50 | TWD 48.00 | 58.32M |
| 2026-08-12 | TWD 46.85 | +0.86% | TWD 46.45 | TWD 47.60 | TWD 46.20 | 10.02M |
| 2026-08-11 | TWD 46.45 | -1.80% | TWD 47.50 | TWD 47.75 | TWD 46.00 | 14.84M |
| 2026-08-10 | TWD 47.30 | +1.50% | TWD 47.45 | TWD 47.80 | TWD 46.75 | 18.43M |
| 2026-08-07 | TWD 46.60 | +1.08% | TWD 45.95 | TWD 46.85 | TWD 45.90 | 16.70M |
| 2026-08-06 | TWD 46.10 | +3.95% | TWD 44.35 | TWD 46.95 | TWD 44.35 | 39.27M |
| 2026-08-05 | TWD 44.35 | +0.23% | TWD 44.25 | TWD 44.75 | TWD 43.90 | 14.09M |
| 2026-08-04 | TWD 44.25 | -0.45% | TWD 43.65 | TWD 44.35 | TWD 43.65 | 12.17M |
| 2026-08-03 | TWD 44.45 | +2.89% | TWD 43.20 | TWD 44.80 | TWD 42.25 | 20.75M |
| 2026-07-31 | TWD 43.20 | -1.14% | TWD 43.80 | TWD 44.15 | TWD 42.90 | 19.04M |
| 2026-07-30 | TWD 43.70 | +1.04% | TWD 43.25 | TWD 44.25 | TWD 42.55 | 23.95M |
| 2026-07-29 | TWD 43.25 | +2.49% | TWD 42.10 | TWD 43.55 | TWD 42.05 | 25.26M |
| 2026-07-28 | TWD 42.20 | -5.27% | TWD 43.30 | TWD 44.05 | TWD 42.00 | 18.76M |
| 2026-07-27 | TWD 44.55 | +2.30% | TWD 44.40 | TWD 45.15 | TWD 43.45 | 22.48M |
| 2026-07-24 | TWD 43.55 | -1.91% | TWD 44.00 | TWD 44.40 | TWD 43.50 | 9.38M |
| 2026-07-23 | TWD 44.40 | +1.49% | TWD 44.70 | TWD 45.50 | TWD 43.20 | 26.10M |
| 2026-07-22 | TWD 43.75 | +6.32% | TWD 41.35 | TWD 44.75 | TWD 41.35 | 50.48M |
| 2026-07-21 | TWD 41.15 | +1.73% | TWD 40.50 | TWD 41.30 | TWD 40.50 | 10.04M |
| 2026-07-20 | TWD 40.45 | -0.49% | TWD 40.95 | TWD 41.35 | TWD 40.05 | 10.92M |
| 2026-07-17 | TWD 40.65 | -0.85% | TWD 40.65 | TWD 41.60 | TWD 40.40 | 15.71M |
| 2026-07-16 | TWD 41.00 | -0.73% | TWD 41.20 | TWD 41.40 | TWD 40.35 | 9.19M |
| 2026-07-15 | TWD 41.30 | +5.63% | TWD 39.50 | TWD 41.60 | TWD 39.30 | 23.85M |
| 2026-07-14 | TWD 39.10 | -1.01% | TWD 38.45 | TWD 39.20 | TWD 38.20 | 17.15M |
| 2026-07-13 | TWD 39.50 | -1.25% | TWD 40.10 | TWD 40.25 | TWD 39.35 | 20.44M |
| 2026-07-10 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-07-09 | TWD 40.00 | -1.36% | TWD 40.80 | TWD 41.00 | TWD 40.00 | 10.82M |
| 2026-07-08 | TWD 40.55 | -0.86% | TWD 41.20 | TWD 41.50 | TWD 40.15 | 7.39M |
| 2026-07-07 | TWD 40.90 | -0.97% | TWD 41.25 | TWD 41.65 | TWD 40.90 | 11.80M |
| 2026-07-06 | TWD 41.30 | +0.36% | TWD 41.15 | TWD 41.65 | TWD 41.10 | 7.03M |
| 2026-07-03 | TWD 41.15 | +1.23% | TWD 40.45 | TWD 41.30 | TWD 40.45 | 7.36M |
| 2026-07-02 | TWD 40.65 | -2.05% | TWD 41.00 | TWD 41.40 | TWD 40.45 | 14.62M |
| 2026-07-01 | TWD 41.50 | +2.85% | TWD 40.50 | TWD 41.90 | TWD 39.55 | 50.42M |
| 2026-06-30 | TWD 40.35 | -0.12% | TWD 40.50 | TWD 40.65 | TWD 40.10 | 10.11M |
| 2026-06-29 | TWD 40.40 | +1.25% | TWD 40.30 | TWD 40.70 | TWD 39.75 | 8.87M |
| 2026-06-26 | TWD 39.90 | -0.75% | TWD 40.00 | TWD 40.45 | TWD 39.50 | 16.72M |
| 2026-06-25 | TWD 40.20 | -0.86% | TWD 40.70 | TWD 41.30 | TWD 40.20 | 10.63M |
| 2026-06-24 | TWD 40.55 | +1.37% | TWD 39.90 | TWD 40.60 | TWD 39.60 | 8.57M |
| 2026-06-23 | TWD 40.00 | -2.68% | TWD 41.55 | TWD 41.70 | TWD 40.00 | 17.88M |
| 2026-06-22 | TWD 41.10 | +0.24% | TWD 41.00 | TWD 42.00 | TWD 40.85 | 14.66M |
| 2026-06-18 | TWD 41.00 | -1.68% | TWD 41.50 | TWD 42.10 | TWD 40.80 | 22.35M |
| 2026-06-17 | TWD 41.70 | 0.00% | TWD 41.45 | TWD 42.00 | TWD 40.90 | 16.76M |
| 2026-06-16 | TWD 41.70 | -4.47% | TWD 43.25 | TWD 43.30 | TWD 41.10 | 34.35M |
| 2026-06-15 | TWD 43.65 | +0.23% | TWD 44.30 | TWD 44.30 | TWD 43.05 | 10.86M |
| 2026-06-12 | TWD 43.55 | +2.35% | TWD 43.35 | TWD 44.05 | TWD 42.85 | 14.99M |
| 2026-06-11 | TWD 42.55 | +0.12% | TWD 42.10 | TWD 42.55 | TWD 41.65 | 21.62M |
| 2026-06-10 | TWD 42.50 | -0.93% | TWD 42.60 | TWD 43.55 | TWD 42.35 | 21.83M |
| 2026-06-09 | TWD 42.90 | +2.63% | TWD 41.85 | TWD 43.40 | TWD 41.85 | 26.40M |
| 2026-06-08 | TWD 41.80 | -4.57% | TWD 41.50 | TWD 42.20 | TWD 40.60 | 35.04M |
| 2026-06-05 | TWD 43.80 | -0.68% | TWD 44.50 | TWD 44.50 | TWD 43.35 | 22.87M |
| 2026-06-04 | TWD 44.10 | +0.57% | TWD 43.80 | TWD 44.20 | TWD 43.35 | 26.02M |
| 2026-06-03 | TWD 43.85 | +0.46% | TWD 43.35 | TWD 44.35 | TWD 42.20 | 35.28M |
| 2026-06-02 | TWD 43.65 | +1.04% | TWD 43.60 | TWD 43.65 | TWD 42.05 | 33.69M |
| 2026-06-01 | TWD 43.20 | +3.72% | TWD 42.05 | TWD 43.20 | TWD 41.60 | 27.90M |
| 2026-05-29 | TWD 41.65 | -0.24% | TWD 42.15 | TWD 42.50 | TWD 41.60 | 17.30M |
| 2026-05-28 | TWD 41.75 | -1.65% | TWD 42.55 | TWD 43.15 | TWD 41.40 | 18.80M |
| 2026-05-27 | TWD 42.45 | +2.66% | TWD 41.50 | TWD 43.25 | TWD 41.05 | 27.03M |
| 2026-05-26 | TWD 41.35 | -5.59% | TWD 44.30 | TWD 44.75 | TWD 41.35 | 36.88M |
| 2026-05-25 | TWD 43.80 | +4.41% | TWD 42.50 | TWD 44.35 | TWD 42.50 | 37.33M |