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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	41.55	41.55	41.55	42.2	41.05	37.81M
August 11, 2025	43	41.9	41.9	43.45	41.9	78.13M
August 08, 2025	39.55	42.3	42.3	42.6	39.45	96.66M
August 07, 2025	40.1	39.25	39.25	40.15	39.15	29.31M
August 06, 2025	39.1	39.95	39.95	40.1	38.9	33.48M
August 05, 2025	39.3	39.1	39.1	39.55	38.65	32.11M
August 04, 2025	38.9	39.3	39.3	39.95	38.3	57.7M
August 01, 2025	39	38.9	38.9	39.7	38	65.15M
July 31, 2025	40.75	39.3	39.3	40.75	38.5	81.65M
July 30, 2025	39.85	40.45	40.45	40.5	38.85	88.01M
July 29, 2025	37.95	39.6	39.6	40.25	37.7	153.32M
July 28, 2025	38.9	37.8	37.8	39.15	36.4	100.79M
July 25, 2025	36.2	37.25	37.25	38.25	35.85	96.84M
July 24, 2025	36.4	35.65	35.65	36.5	35.3	19.35M
July 23, 2025	36.2	36.15	36.15	36.75	35.85	35.28M
July 22, 2025	34.9	35.65	35.65	37.2	34.8	65.95M
July 21, 2025	34.45	34.55	34.55	34.8	34.4	5.9M
July 18, 2025	35.2	34.25	34.25	35.2	34.15	10.08M
July 17, 2025	34.15	34.8	34.8	35.5	34.15	20.4M
July 16, 2025	33.7	34.05	34.05	34.35	33.7	10.62M
July 15, 2025	32.85	33.85	33.85	33.85	32.8	11.23M
July 14, 2025	32.95	32.85	32.85	33.3	32.6	5.71M
July 11, 2025	32.8	32.85	32.85	33.1	32.6	8.43M
July 10, 2025	33.19	33.29	32.2	33.59	32.9	12.44M
July 09, 2025	33.99	33.24	32.15	33.99	33.24	11.93M
July 08, 2025	33.79	33.89	32.78	33.94	33.09	6.52M
July 07, 2025	34.59	33.84	32.73	34.59	33.59	6.2M
July 04, 2025	35.54	34.69	33.55	35.59	34.49	8.75M
July 03, 2025	34.79	35.44	34.27	35.59	34.79	11.85M
July 02, 2025	34.44	34.64	33.5	34.69	34.44	3.09M
July 01, 2025	34.54	34.29	33.16	34.89	34.19	7.32M
June 30, 2025	35.14	34.54	33.4	35.14	34.24	8.41M
June 27, 2025	34.85	35.15	35.15	35.2	34.8	6.94M
June 26, 2025	34.5	34.6	34.6	34.9	34.35	9.74M
June 25, 2025	34.7	34.25	34.25	34.8	34.15	8.03M
June 24, 2025	33.8	34.5	34.5	34.8	33.8	13.71M
June 23, 2025	33.15	33.6	33.6	33.8	32.95	10.2M

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