Taiwan Speciality Chemicals Corporation 4772
TPEX · Taiwan · Electronic Technology
TWD 281.50+17.00 (+6.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 281.50 | +6.43% | TWD 272.00 | TWD 290.50 | TWD 271.50 | 5.84M |
| 2026-10-01 | TWD 264.50 | -1.67% | TWD 270.00 | TWD 275.00 | TWD 263.00 | 918.31K |
| 2026-09-30 | TWD 269.00 | -0.74% | TWD 274.00 | TWD 280.50 | TWD 268.50 | 2.23M |
| 2026-09-29 | TWD 271.00 | +9.05% | TWD 252.00 | TWD 273.00 | TWD 250.00 | 2.69M |
| 2026-09-24 | TWD 248.50 | +1.43% | TWD 246.50 | TWD 249.00 | TWD 245.50 | 356.38K |
| 2026-09-23 | TWD 245.00 | +0.62% | TWD 245.50 | TWD 246.50 | TWD 243.00 | 232.56K |
| 2026-09-22 | TWD 243.50 | -0.41% | TWD 248.00 | TWD 248.00 | TWD 243.50 | 257.48K |
| 2026-09-21 | TWD 244.50 | -2.20% | TWD 250.00 | TWD 251.00 | TWD 244.50 | 340.20K |
| 2026-09-18 | TWD 250.00 | +3.52% | TWD 244.50 | TWD 250.00 | TWD 239.50 | 545.60K |
| 2026-09-17 | TWD 241.50 | +0.63% | TWD 241.00 | TWD 245.00 | TWD 241.00 | 236.01K |
| 2026-09-16 | TWD 240.00 | +0.63% | TWD 238.00 | TWD 242.00 | TWD 236.00 | 162.03K |
| 2026-09-15 | TWD 238.50 | 0.00% | TWD 238.50 | TWD 238.50 | TWD 235.00 | 235.71K |
| 2026-09-14 | TWD 238.50 | +1.92% | TWD 232.00 | TWD 239.50 | TWD 228.50 | 449.38K |
| 2026-09-11 | TWD 234.00 | -3.31% | TWD 239.50 | TWD 239.50 | TWD 233.50 | 475.20K |
| 2026-09-10 | TWD 242.00 | -1.63% | TWD 246.00 | TWD 247.00 | TWD 240.50 | 433.08K |
| 2026-09-09 | TWD 246.00 | -1.40% | TWD 253.00 | TWD 253.00 | TWD 244.50 | 533.32K |
| 2026-09-08 | TWD 249.50 | -0.40% | TWD 250.50 | TWD 252.00 | TWD 247.50 | 288.31K |
| 2026-09-07 | TWD 250.50 | +1.01% | TWD 254.00 | TWD 254.50 | TWD 247.50 | 475.36K |
| 2026-09-04 | TWD 248.00 | +0.40% | TWD 252.00 | TWD 252.00 | TWD 245.50 | 498.61K |
| 2026-09-03 | TWD 247.00 | -3.52% | TWD 260.00 | TWD 260.00 | TWD 247.00 | 817.42K |
| 2026-09-02 | TWD 256.00 | -2.10% | TWD 264.00 | TWD 265.50 | TWD 256.00 | 650.67K |
| 2026-09-01 | TWD 261.50 | +1.36% | TWD 259.00 | TWD 264.50 | TWD 259.00 | 422.37K |
| 2026-08-31 | TWD 258.00 | -2.64% | TWD 265.00 | TWD 265.00 | TWD 255.00 | 633.23K |
| 2026-08-28 | TWD 265.00 | -0.19% | TWD 270.00 | TWD 274.00 | TWD 263.00 | 858.48K |
| 2026-08-27 | TWD 265.50 | +1.72% | TWD 262.50 | TWD 272.00 | TWD 262.50 | 909.36K |
| 2026-08-26 | TWD 261.00 | +0.19% | TWD 265.00 | TWD 265.00 | TWD 259.00 | 347.16K |
| 2026-08-25 | TWD 260.50 | -1.51% | TWD 264.50 | TWD 264.50 | TWD 257.00 | 387.37K |
| 2026-08-24 | TWD 264.50 | +3.32% | TWD 257.00 | TWD 269.50 | TWD 255.00 | 896.61K |
| 2026-08-21 | TWD 256.00 | +2.81% | TWD 249.50 | TWD 258.00 | TWD 247.50 | 641.20K |
| 2026-08-20 | TWD 249.00 | +0.61% | TWD 248.50 | TWD 254.00 | TWD 246.50 | 311.01K |
| 2026-08-19 | TWD 247.50 | -1.39% | TWD 245.00 | TWD 250.50 | TWD 243.50 | 467.04K |
| 2026-08-18 | TWD 251.00 | -1.57% | TWD 255.00 | TWD 255.50 | TWD 250.50 | 403.37K |
| 2026-08-17 | TWD 255.00 | +0.39% | TWD 255.00 | TWD 261.50 | TWD 254.50 | 531.13K |
| 2026-08-14 | TWD 254.00 | -0.39% | TWD 257.50 | TWD 258.00 | TWD 252.50 | 361.20K |
| 2026-08-13 | TWD 255.00 | +0.39% | TWD 255.00 | TWD 259.00 | TWD 255.00 | 433.10K |
| 2026-08-12 | TWD 254.00 | +0.99% | TWD 252.00 | TWD 254.50 | TWD 250.00 | 512.24K |
| 2026-08-11 | TWD 251.50 | -1.76% | TWD 263.50 | TWD 263.50 | TWD 245.50 | 1.53M |
| 2026-08-10 | TWD 256.00 | +9.87% | TWD 254.00 | TWD 256.00 | TWD 252.50 | 668.11K |
| 2026-08-07 | TWD 233.00 | -3.12% | TWD 242.50 | TWD 242.50 | TWD 233.00 | 389.47K |
| 2026-08-06 | TWD 240.50 | +1.48% | TWD 237.50 | TWD 242.00 | TWD 229.00 | 474.20K |
| 2026-08-05 | TWD 237.00 | +4.18% | TWD 235.00 | TWD 241.50 | TWD 233.00 | 632.29K |
| 2026-08-04 | TWD 227.50 | -0.44% | TWD 231.50 | TWD 231.50 | TWD 225.00 | 498.09K |
| 2026-08-03 | TWD 228.50 | +5.54% | TWD 214.00 | TWD 230.50 | TWD 213.50 | 621.40K |
| 2026-07-31 | TWD 216.50 | +4.59% | TWD 221.50 | TWD 224.50 | TWD 216.50 | 630.06K |
| 2026-07-30 | TWD 207.00 | -4.83% | TWD 208.00 | TWD 217.00 | TWD 205.00 | 876.28K |
| 2026-07-29 | TWD 217.50 | -5.02% | TWD 227.50 | TWD 234.50 | TWD 208.00 | 1.17M |
| 2026-07-28 | TWD 229.00 | -7.29% | TWD 239.50 | TWD 243.00 | TWD 229.00 | 681.42K |
| 2026-07-27 | TWD 247.00 | +5.56% | TWD 232.00 | TWD 247.00 | TWD 230.00 | 571.39K |
| 2026-07-24 | TWD 234.00 | -3.51% | TWD 242.50 | TWD 242.50 | TWD 233.00 | 468.44K |
| 2026-07-23 | TWD 242.50 | 0.00% | TWD 247.00 | TWD 247.00 | TWD 240.00 | 320.06K |
| 2026-07-22 | TWD 242.50 | +0.21% | TWD 247.50 | TWD 248.00 | TWD 241.00 | 426.20K |
| 2026-07-21 | TWD 242.00 | +2.54% | TWD 238.50 | TWD 242.50 | TWD 236.00 | 360.20K |
| 2026-07-20 | TWD 236.00 | -3.87% | TWD 248.00 | TWD 248.00 | TWD 228.00 | 1.02M |
| 2026-07-17 | TWD 245.50 | -7.18% | TWD 254.50 | TWD 259.50 | TWD 245.50 | 1.08M |
| 2026-07-16 | TWD 264.50 | -1.86% | TWD 267.50 | TWD 268.50 | TWD 263.00 | 379.94K |
| 2026-07-15 | TWD 269.50 | +2.28% | TWD 266.00 | TWD 271.00 | TWD 262.00 | 395.20K |
| 2026-07-14 | TWD 263.50 | -2.59% | TWD 269.00 | TWD 272.50 | TWD 252.50 | 913.37K |
| 2026-07-13 | TWD 270.50 | 0.00% | TWD 275.00 | TWD 283.50 | TWD 266.50 | 824.06K |
| 2026-07-10 | TWD 270.50 | 0.00% | TWD 270.50 | TWD 270.50 | TWD 270.50 | 0 |
| 2026-07-09 | TWD 270.50 | -1.46% | TWD 277.00 | TWD 277.00 | TWD 269.00 | 332.56K |
| 2026-07-08 | TWD 274.50 | +1.67% | TWD 271.00 | TWD 275.00 | TWD 268.00 | 367.42K |
| 2026-07-07 | TWD 270.00 | -4.59% | TWD 284.00 | TWD 285.00 | TWD 270.00 | 723.49K |
| 2026-07-06 | TWD 283.00 | +0.71% | TWD 284.50 | TWD 291.50 | TWD 282.00 | 1.25M |
| 2026-07-03 | TWD 281.00 | +1.81% | TWD 277.50 | TWD 286.00 | TWD 273.50 | 983.38K |
| 2026-07-02 | TWD 276.00 | +0.18% | TWD 275.50 | TWD 277.00 | TWD 271.50 | 330.69K |
| 2026-07-01 | TWD 275.50 | +1.47% | TWD 274.50 | TWD 280.00 | TWD 272.00 | 695.03K |
| 2026-06-30 | TWD 271.50 | +1.69% | TWD 273.00 | TWD 274.50 | TWD 270.00 | 382.12K |
| 2026-06-29 | TWD 267.00 | +2.50% | TWD 261.50 | TWD 273.50 | TWD 261.50 | 713.32K |
| 2026-06-26 | TWD 260.50 | -3.70% | TWD 270.50 | TWD 271.00 | TWD 260.00 | 1.29M |
| 2026-06-25 | TWD 270.50 | -0.37% | TWD 272.50 | TWD 275.00 | TWD 270.50 | 532.62K |
| 2026-06-24 | TWD 271.50 | -1.27% | TWD 270.50 | TWD 273.50 | TWD 270.00 | 597.97K |
| 2026-06-23 | TWD 275.00 | -2.83% | TWD 283.00 | TWD 283.50 | TWD 275.00 | 811.48K |
| 2026-06-22 | TWD 283.00 | +0.71% | TWD 283.50 | TWD 285.00 | TWD 280.00 | 951.36K |
| 2026-06-18 | TWD 281.00 | 0.00% | TWD 281.00 | TWD 283.00 | TWD 277.00 | 964.69K |
| 2026-06-17 | TWD 281.00 | +2.18% | TWD 276.00 | TWD 281.00 | TWD 272.00 | 451.01K |
| 2026-06-16 | TWD 275.00 | -0.18% | TWD 280.00 | TWD 280.00 | TWD 271.00 | 736.76K |
| 2026-06-15 | TWD 275.50 | +0.92% | TWD 279.00 | TWD 282.50 | TWD 275.50 | 806.22K |
| 2026-06-12 | TWD 273.00 | +2.63% | TWD 274.50 | TWD 276.00 | TWD 269.50 | 711.22K |
| 2026-06-11 | TWD 266.00 | -2.03% | TWD 271.50 | TWD 277.00 | TWD 261.00 | 1.06M |
| 2026-06-10 | TWD 271.50 | -4.23% | TWD 279.00 | TWD 283.50 | TWD 271.50 | 1.34M |
| 2026-06-09 | TWD 283.50 | 0.00% | TWD 286.00 | TWD 288.00 | TWD 282.00 | 1.06M |
| 2026-06-08 | TWD 283.50 | -4.71% | TWD 268.00 | TWD 284.50 | TWD 268.00 | 1.83M |
| 2026-06-05 | TWD 297.50 | -0.83% | TWD 300.00 | TWD 300.00 | TWD 291.00 | 980.93K |
| 2026-06-04 | TWD 300.00 | -1.80% | TWD 305.50 | TWD 308.50 | TWD 300.00 | 1.01M |
| 2026-06-03 | TWD 305.50 | +2.35% | TWD 305.00 | TWD 313.00 | TWD 300.50 | 2.64M |
| 2026-06-02 | TWD 298.50 | -1.49% | TWD 306.50 | TWD 307.00 | TWD 297.00 | 943.26K |
| 2026-06-01 | TWD 303.00 | +1.00% | TWD 305.00 | TWD 306.50 | TWD 300.00 | 1.01M |
| 2026-05-29 | TWD 300.00 | +0.33% | TWD 302.50 | TWD 304.50 | TWD 298.50 | 1.05M |
| 2026-05-28 | TWD 299.00 | -1.16% | TWD 305.00 | TWD 312.50 | TWD 297.00 | 1.91M |
| 2026-05-27 | TWD 302.50 | -0.17% | TWD 308.50 | TWD 317.00 | TWD 300.00 | 2.89M |