Ta Chen Stainless Pipe Co., Ltd. - 2027.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.4	36.55	36.55	37.1	36.2	6.23M
November 06, 2025	36.25	36.55	36.55	36.6	35.95	5.57M
November 05, 2025	35.9	36.1	36.1	36.2	35.55	5.09M
November 04, 2025	37.1	36	36	37.35	36	11.31M
November 03, 2025	36.7	36.8	36.8	37.15	36.4	7.47M
October 31, 2025	37.45	36.7	36.7	37.6	36.65	8.54M
October 30, 2025	36.8	36.95	36.95	37.25	36.6	9.01M
October 29, 2025	37.6	36.85	36.85	37.7	36.85	17.14M
October 28, 2025	37.95	37.4	37.4	38.1	37.4	7.6M
October 27, 2025	38	37.7	37.7	38.45	37.3	11.4M
October 23, 2025	37.95	37.85	37.85	38.2	37.85	5.67M
October 22, 2025	38.1	37.9	37.9	38.4	37.75	11.29M
October 21, 2025	38.95	38.15	38.15	39.15	38.15	14.57M
October 20, 2025	38.9	38.4	38.4	38.9	38.1	7.86M
October 17, 2025	38.9	38.7	38.7	39.5	38.7	9.08M
October 16, 2025	38.6	38.7	38.7	38.85	38.5	8.41M
October 15, 2025	39.5	38.4	38.4	39.9	38.2	26.25M
October 14, 2025	39	39.6	39.6	40.3	38.75	35.11M
October 13, 2025	37.65	38.8	38.8	38.95	37.5	9.68M
October 09, 2025	39.3	38.6	38.6	39.35	38.6	17.28M
October 08, 2025	38.55	38.95	38.95	39	38.3	20.14M
October 07, 2025	37.2	38.1	38.1	38.3	36.6	16.95M
October 03, 2025	37.8	37.2	37.2	37.8	37.2	13.06M
October 02, 2025	38.45	37.7	37.7	38.45	37.65	16.6M
October 01, 2025	38.6	38.2	38.2	38.7	38.2	7.61M
September 30, 2025	38.6	38.5	38.5	38.9	38.35	10.22M
September 29, 2025	38.3	38.3	38.3	38.3	38.3	9.46M
September 26, 2025	38.8	38.3	38.3	39.2	38.15	16.2M
September 25, 2025	38.15	39	39	39.7	38.15	41.14M
September 24, 2025	38	37.85	37.85	38.25	37.6	17.04M
September 23, 2025	38.3	37.9	37.9	38.65	37.9	16.34M
September 22, 2025	38.2	38.2	38.2	38.25	37.8	10.27M
September 19, 2025	38.4	38.3	38.3	38.65	38.05	10.85M
September 18, 2025	38	38.2	38.2	39.15	38	19.9M
September 17, 2025	38.25	37.6	37.6	38.3	37.6	13.12M
September 16, 2025	38.1	38.15	38.15	38.3	37.85	9.27M
September 15, 2025	38.8	38.05	38.05	38.8	37.9	13.09M
September 12, 2025	39	38.8	38.8	39.5	38.55	21.92M
September 11, 2025	39.5	38.15	38.15	39.65	38.1	34.69M
September 10, 2025	39.05	39.25	39.25	43	38.45	114.76M
September 09, 2025	39.25	39.15	39.15	39.3	38.45	16.17M
September 08, 2025	37.65	38.8	38.8	38.8	37.6	23.59M
September 05, 2025	38.45	37.5	37.5	38.6	37.25	25.3M
September 04, 2025	37.8	38.25	38.25	39.1	37.45	29.37M
September 03, 2025	38.2	37.6	37.6	38.4	37.25	29.44M
September 02, 2025	38.2	38.15	38.15	38.35	37.8	8.85M
September 01, 2025	39	37.95	37.95	39.2	37.8	18.93M
August 29, 2025	39.2	38.9	38.9	39.3	38.2	19.74M
August 28, 2025	39.2	38.6	38.6	39.45	38.6	32.15M
August 27, 2025	40.85	39.4	39.4	41.25	39.25	35.11M
August 26, 2025	40.9	40.45	40.45	41.65	40.35	27.19M
August 25, 2025	40.9	40.95	40.95	41.3	40.65	17.97M
August 22, 2025	40.5	40.25	40.25	40.75	39.85	18.16M
August 21, 2025	40.85	40.6	40.6	41.4	40.6	19.83M
August 20, 2025	40.85	40.45	40.45	41.25	39.9	23.48M
August 19, 2025	41.2	41	41	41.4	40.35	29.27M
August 18, 2025	41.55	41.3	41.3	42.15	40.75	46.89M
August 15, 2025	39.9	40.3	40.3	40.35	39.3	22.37M
August 14, 2025	39.8	39.55	39.55	41.2	39.55	47.29M
August 13, 2025	42.2	39.45	39.45	42.2	39	62.18M

Ta Chen Stainless Pipe Co., Ltd. (2027.TW) TAI