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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	37.3	37.35	37.35	37.5	37.05	8.73M
February 10, 2026	37.9	37	37	37.95	37	11.71M
February 09, 2026	37.85	37.7	37.7	38.15	37.3	14.22M
February 06, 2026	37.3	37	37	37.3	36.35	16.82M
February 05, 2026	38.9	37.6	37.6	39.1	37.55	20.03M
February 04, 2026	38.3	38.9	38.9	39.1	37.7	15.95M
February 03, 2026	38.5	38.15	38.15	38.8	37.8	30.45M
February 02, 2026	38.7	38.5	38.5	40.45	38.45	40.38M
January 30, 2026	40.05	39.3	39.3	41	39.25	58.78M
January 29, 2026	39	40.2	40.2	41.1	39	104.51M
January 28, 2026	38.1	38.7	38.7	39.1	37.55	42.26M
January 27, 2026	38.05	37.85	37.85	38.5	37.55	29.47M
January 26, 2026	36.45	37.5	37.5	37.6	36.45	39.57M
January 23, 2026	36	36.3	36.3	36.45	35.95	11.82M
January 22, 2026	36.05	35.85	35.85	36.1	35.7	7.04M
January 21, 2026	36.05	35.75	35.75	36.05	35.65	13.44M
January 20, 2026	36.85	36.15	36.15	36.85	36	19.95M
January 19, 2026	37	36.75	36.75	37.1	36.65	15.27M
January 16, 2026	37.2	36.5	36.5	37.2	36.4	16.97M
January 15, 2026	37	37.05	37.05	37.4	36.7	20.34M
January 14, 2026	36.7	36.65	36.65	36.7	36.4	8.66M
January 13, 2026	36.8	36.7	36.7	36.85	36.15	10.32M
January 12, 2026	35.9	36.45	36.45	36.85	35.65	20.26M
January 09, 2026	36.15	35.65	35.65	36.25	35.3	14.84M
January 08, 2026	37.5	35.8	35.8	37.6	35.7	32.63M
January 07, 2026	35.3	37.5	37.5	37.55	35.3	55.5M
January 06, 2026	35.1	35.05	35.05	35.3	34.9	10.94M
January 05, 2026	35.9	35	35	35.9	35	20.32M
January 02, 2026	35.6	35.85	35.85	35.95	35.4	17.32M
December 31, 2025	36.15	35.6	35.6	36.35	35.3	23.64M
December 30, 2025	35.55	35.75	35.75	35.9	35.25	20.62M
December 29, 2025	35.7	35.55	35.55	36.3	35.5	21.5M
December 26, 2025	34.9	35.35	35.35	35.75	34.8	28.99M
December 24, 2025	35.25	34.8	34.8	35.25	34.7	35.59M
December 23, 2025	35.6	35.1	35.1	35.75	35.1	26.43M
December 22, 2025	35.85	35.45	35.45	36	35.45	23.92M
December 19, 2025	36	35.55	35.55	36.1	35.55	31.33M
December 18, 2025	36.15	35.8	35.8	36.5	35.8	23.94M
December 17, 2025	37.2	36.15	36.15	37.35	36.15	33.38M
December 16, 2025	37.9	36.9	36.9	38.2	36.85	22.72M
December 15, 2025	36.9	37.5	37.5	38.5	36.8	15.93M
December 12, 2025	37.1	37.2	37.2	37.5	36.85	10.57M
December 11, 2025	36.75	36.85	36.85	37.25	36.7	8.02M
December 10, 2025	37.2	36.55	36.55	37.2	36.45	12.32M
December 09, 2025	37.4	37.05	37.05	37.55	36.7	15.13M
December 08, 2025	38.7	38.05	38.05	38.85	38.05	9.47M
December 05, 2025	39	38.7	38.7	39	38.3	8.93M
December 04, 2025	38.8	38.85	38.85	39.15	38.5	11.28M
December 03, 2025	38.5	38.55	38.55	38.7	38.05	11.71M
December 02, 2025	38.35	38.45	38.45	38.8	38.2	13.61M
December 01, 2025	37.15	38.4	38.4	38.5	37.15	27.78M
November 28, 2025	38.3	37.1	37.1	38.3	36.95	25.62M
November 27, 2025	38.2	38.2	38.2	38.5	37.7	10.04M
November 26, 2025	37.5	38.45	38.45	38.75	37.5	24.77M
November 25, 2025	36.8	37.2	37.2	37.35	36.65	10.72M
November 24, 2025	35.85	36.2	36.2	36.35	35.75	8.32M
November 21, 2025	35.15	35.6	35.6	36.5	35.15	10.9M
November 20, 2025	35.7	35.7	35.7	35.85	35.35	9.55M
November 19, 2025	36.8	35.05	35.05	36.9	35	31.19M
November 18, 2025	37.6	36.9	36.9	37.9	36.8	13.74M

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