Ta Chen Stainless Pipe Co., Ltd. (TPE:2027)
Taiwan
· Delayed Price · Currency is TWD 36.90
-0.80 (-2.12%)
Mar 9, 2026, 1:30 PM CST
Ta Chen Stainless Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.20 | 36.90 | 35.75 | 36.90 | 36.90 | -2.12% | 26,928,256 |
| Mar 6, 2026 | 36.35 | 37.70 | 36.25 | 37.70 | 37.70 | 3.71% | 29,015,840 |
| Mar 5, 2026 | 36.75 | 36.95 | 36.00 | 36.35 | 36.35 | 0.55% | 14,959,335 |
| Mar 4, 2026 | 36.45 | 36.80 | 35.70 | 36.15 | 36.15 | -1.36% | 25,658,950 |
| Mar 3, 2026 | 36.90 | 37.10 | 36.40 | 36.65 | 36.65 | -0.54% | 14,021,737 |
| Mar 2, 2026 | 37.05 | 37.10 | 36.65 | 36.85 | 36.85 | -0.54% | 12,933,388 |
| Feb 26, 2026 | 37.50 | 37.75 | 37.00 | 37.05 | 37.05 | -1.20% | 17,638,520 |
| Feb 25, 2026 | 37.20 | 37.55 | 36.90 | 37.50 | 37.50 | 0.81% | 15,233,970 |
| Feb 24, 2026 | 37.30 | 37.45 | 36.90 | 37.20 | 37.20 | 0.40% | 10,563,153 |
| Feb 23, 2026 | 37.60 | 37.60 | 36.45 | 37.05 | 37.05 | -0.80% | 16,475,660 |
| Feb 11, 2026 | 37.30 | 37.50 | 37.05 | 37.35 | 37.35 | 0.95% | 8,730,783 |
| Feb 10, 2026 | 37.90 | 37.95 | 37.00 | 37.00 | 37.00 | -1.86% | 11,711,713 |
| Feb 9, 2026 | 37.85 | 38.15 | 37.30 | 37.70 | 37.70 | 1.89% | 14,216,729 |
| Feb 6, 2026 | 37.30 | 37.30 | 36.35 | 37.00 | 37.00 | -1.60% | 16,874,609 |
| Feb 5, 2026 | 38.90 | 39.10 | 37.55 | 37.60 | 37.60 | -3.34% | 20,025,841 |
| Feb 4, 2026 | 38.30 | 39.10 | 37.70 | 38.90 | 38.90 | 1.97% | 15,948,599 |
| Feb 3, 2026 | 38.50 | 38.80 | 37.80 | 38.15 | 38.15 | -0.91% | 30,427,230 |
| Feb 2, 2026 | 38.70 | 40.45 | 38.45 | 38.50 | 38.50 | -2.04% | 40,377,627 |
| Jan 30, 2026 | 40.05 | 41.00 | 39.25 | 39.30 | 39.30 | -2.24% | 58,775,640 |
| Jan 29, 2026 | 39.00 | 41.10 | 39.00 | 40.20 | 40.20 | 3.88% | 104,510,137 |
| Jan 28, 2026 | 38.10 | 39.10 | 37.55 | 38.70 | 38.70 | 2.25% | 42,260,282 |
| Jan 27, 2026 | 38.05 | 38.50 | 37.55 | 37.85 | 37.85 | 0.93% | 29,473,920 |
| Jan 26, 2026 | 36.45 | 37.60 | 36.45 | 37.50 | 37.50 | 3.31% | 39,571,593 |
| Jan 23, 2026 | 36.00 | 36.45 | 35.95 | 36.30 | 36.30 | 1.26% | 11,823,558 |
| Jan 22, 2026 | 36.05 | 36.10 | 35.70 | 35.85 | 35.85 | 0.28% | 7,043,386 |
| Jan 21, 2026 | 36.05 | 36.05 | 35.65 | 35.75 | 35.75 | -1.11% | 13,468,257 |
| Jan 20, 2026 | 36.85 | 36.85 | 36.00 | 36.15 | 36.15 | -1.63% | 19,945,181 |
| Jan 19, 2026 | 37.00 | 37.10 | 36.65 | 36.75 | 36.75 | 0.68% | 15,269,931 |
| Jan 16, 2026 | 37.20 | 37.20 | 36.40 | 36.50 | 36.50 | -1.48% | 16,931,850 |
| Jan 15, 2026 | 37.00 | 37.40 | 36.70 | 37.05 | 37.05 | 1.09% | 20,341,586 |
| Jan 14, 2026 | 36.70 | 36.70 | 36.40 | 36.65 | 36.65 | -0.14% | 9,159,785 |
| Jan 13, 2026 | 36.80 | 36.85 | 36.15 | 36.70 | 36.70 | 0.69% | 10,319,768 |
| Jan 12, 2026 | 35.90 | 36.85 | 35.65 | 36.45 | 36.45 | 2.24% | 20,258,101 |
| Jan 9, 2026 | 36.15 | 36.25 | 35.30 | 35.65 | 35.65 | -0.42% | 14,843,458 |
| Jan 8, 2026 | 37.50 | 37.60 | 35.70 | 35.80 | 35.80 | -4.53% | 32,625,490 |
| Jan 7, 2026 | 35.30 | 37.55 | 35.30 | 37.50 | 37.50 | 6.99% | 55,501,691 |
| Jan 6, 2026 | 35.10 | 35.30 | 34.90 | 35.05 | 35.05 | 0.14% | 10,943,380 |
| Jan 5, 2026 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | -2.37% | 20,323,690 |
| Jan 2, 2026 | 35.60 | 35.95 | 35.40 | 35.85 | 35.85 | 0.70% | 17,323,810 |
| Dec 31, 2025 | 36.15 | 36.35 | 35.30 | 35.60 | 35.60 | -0.42% | 23,667,482 |
| Dec 30, 2025 | 35.55 | 35.90 | 35.25 | 35.75 | 35.75 | 0.56% | 20,617,495 |
| Dec 29, 2025 | 35.70 | 36.30 | 35.50 | 35.55 | 35.55 | 0.57% | 21,503,356 |
| Dec 26, 2025 | 34.90 | 35.75 | 34.80 | 35.35 | 35.35 | 1.58% | 29,005,830 |
| Dec 24, 2025 | 35.25 | 35.25 | 34.70 | 34.80 | 34.80 | -0.85% | 35,612,717 |
| Dec 23, 2025 | 35.60 | 35.75 | 35.10 | 35.10 | 35.10 | -0.99% | 26,136,240 |
| Dec 22, 2025 | 35.85 | 36.00 | 35.45 | 35.45 | 35.45 | -0.28% | 23,922,840 |
| Dec 19, 2025 | 36.00 | 36.10 | 35.55 | 35.55 | 35.55 | -0.70% | 31,326,640 |
| Dec 18, 2025 | 36.15 | 36.50 | 35.80 | 35.80 | 35.80 | -0.97% | 23,923,820 |
| Dec 17, 2025 | 37.20 | 37.35 | 36.15 | 36.15 | 36.15 | -2.03% | 33,375,789 |
| Dec 16, 2025 | 37.90 | 38.20 | 36.85 | 36.90 | 36.90 | -1.60% | 22,718,203 |
| Dec 15, 2025 | 36.90 | 38.50 | 36.80 | 37.50 | 37.50 | 0.94% | 15,926,295 |
| Dec 12, 2025 | 37.10 | 37.50 | 36.85 | 37.15 | 37.15 | 0.81% | 11,068,980 |
| Dec 11, 2025 | 36.75 | 37.25 | 36.70 | 36.85 | 36.85 | 0.82% | 8,447,446 |
| Dec 10, 2025 | 37.20 | 37.20 | 36.45 | 36.55 | 36.55 | -1.35% | 12,310,330 |
| Dec 9, 2025 | 37.40 | 37.55 | 36.70 | 37.05 | 37.05 | -2.63% | 15,130,200 |
| Dec 8, 2025 | 38.70 | 38.85 | 38.05 | 38.05 | 38.05 | -1.68% | 9,466,600 |
| Dec 5, 2025 | 39.00 | 39.00 | 38.30 | 38.70 | 38.70 | -0.39% | 8,933,229 |
| Dec 4, 2025 | 38.80 | 39.15 | 38.50 | 38.85 | 38.85 | 0.78% | 11,276,400 |
| Dec 3, 2025 | 38.50 | 38.70 | 38.05 | 38.55 | 38.55 | 0.26% | 11,745,260 |
| Dec 2, 2025 | 38.35 | 38.80 | 38.20 | 38.45 | 38.45 | 0.13% | 13,610,350 |
| Dec 1, 2025 | 37.15 | 38.50 | 37.15 | 38.40 | 38.40 | 3.50% | 27,780,579 |
| Nov 28, 2025 | 38.30 | 38.30 | 36.95 | 37.10 | 37.10 | -2.88% | 25,637,968 |
| Nov 27, 2025 | 38.20 | 38.50 | 37.70 | 38.20 | 38.20 | -0.65% | 10,038,106 |
| Nov 26, 2025 | 37.50 | 38.75 | 37.50 | 38.45 | 38.45 | 3.36% | 24,765,270 |
| Nov 25, 2025 | 36.80 | 37.35 | 36.65 | 37.20 | 37.20 | 2.76% | 10,715,808 |
| Nov 24, 2025 | 35.85 | 36.35 | 35.75 | 36.20 | 36.20 | 1.69% | 8,317,732 |
| Nov 21, 2025 | 35.15 | 36.50 | 35.15 | 35.60 | 35.60 | -0.28% | 11,715,355 |
| Nov 20, 2025 | 35.70 | 35.85 | 35.35 | 35.70 | 35.70 | 1.85% | 9,553,664 |
| Nov 19, 2025 | 36.80 | 36.90 | 35.00 | 35.05 | 35.05 | -5.01% | 31,194,840 |
| Nov 18, 2025 | 37.60 | 37.90 | 36.80 | 36.90 | 36.90 | -2.89% | 13,740,560 |
| Nov 17, 2025 | 39.00 | 39.30 | 37.85 | 38.00 | 38.00 | -1.55% | 21,514,730 |
| Nov 14, 2025 | 37.50 | 39.05 | 37.15 | 38.60 | 38.60 | 2.39% | 33,124,300 |
| Nov 13, 2025 | 38.00 | 38.25 | 37.55 | 37.70 | 37.70 | 0.27% | 14,646,900 |
| Nov 12, 2025 | 36.90 | 38.10 | 36.75 | 37.60 | 37.60 | 2.04% | 15,495,340 |
| Nov 11, 2025 | 37.20 | 37.40 | 36.70 | 36.85 | 36.85 | -0.94% | 7,047,217 |
| Nov 10, 2025 | 36.90 | 37.30 | 36.80 | 37.20 | 37.20 | 1.78% | 7,865,494 |
| Nov 7, 2025 | 36.40 | 37.10 | 36.20 | 36.55 | 36.55 | - | 6,232,572 |
| Nov 6, 2025 | 36.25 | 36.60 | 35.95 | 36.55 | 36.55 | 1.25% | 5,565,030 |
| Nov 5, 2025 | 35.90 | 36.20 | 35.55 | 36.10 | 36.10 | 0.28% | 5,093,837 |
| Nov 4, 2025 | 37.10 | 37.35 | 36.00 | 36.00 | 36.00 | -2.17% | 11,312,160 |
| Nov 3, 2025 | 36.70 | 37.15 | 36.40 | 36.80 | 36.80 | 0.27% | 7,466,683 |
| Oct 31, 2025 | 37.45 | 37.60 | 36.65 | 36.70 | 36.70 | -0.68% | 8,537,735 |
| Oct 30, 2025 | 36.80 | 37.25 | 36.60 | 36.95 | 36.95 | 0.27% | 9,005,771 |
| Oct 29, 2025 | 37.60 | 37.70 | 36.85 | 36.85 | 36.85 | -1.47% | 17,141,910 |
| Oct 28, 2025 | 37.95 | 38.10 | 37.40 | 37.40 | 37.40 | -0.80% | 7,602,461 |
| Oct 27, 2025 | 38.00 | 38.45 | 37.30 | 37.70 | 37.70 | -0.40% | 11,397,940 |
| Oct 23, 2025 | 37.95 | 38.20 | 37.85 | 37.85 | 37.85 | -0.13% | 5,672,229 |
| Oct 22, 2025 | 38.10 | 38.40 | 37.75 | 37.90 | 37.90 | -0.66% | 11,290,400 |
| Oct 21, 2025 | 38.95 | 39.15 | 38.15 | 38.15 | 38.15 | -0.65% | 14,568,160 |
| Oct 20, 2025 | 38.90 | 38.90 | 38.10 | 38.40 | 38.40 | -0.78% | 7,858,756 |
| Oct 17, 2025 | 38.90 | 39.50 | 38.70 | 38.70 | 38.70 | - | 9,670,866 |
| Oct 16, 2025 | 38.60 | 38.85 | 38.50 | 38.70 | 38.70 | 0.78% | 8,410,845 |
| Oct 15, 2025 | 39.50 | 39.90 | 38.20 | 38.40 | 38.40 | -3.03% | 26,246,560 |
| Oct 14, 2025 | 39.00 | 40.30 | 38.75 | 39.60 | 39.60 | 2.06% | 35,106,130 |
| Oct 13, 2025 | 37.65 | 38.95 | 37.50 | 38.80 | 38.80 | 0.52% | 9,680,520 |
| Oct 9, 2025 | 39.30 | 39.35 | 38.60 | 38.60 | 38.60 | -0.90% | 17,282,830 |
| Oct 8, 2025 | 38.55 | 39.00 | 38.30 | 38.95 | 38.95 | 2.23% | 20,137,050 |
| Oct 7, 2025 | 37.20 | 38.30 | 36.60 | 38.10 | 38.10 | 2.42% | 16,948,000 |
| Oct 3, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -1.33% | 13,058,840 |
| Oct 2, 2025 | 38.45 | 38.45 | 37.65 | 37.70 | 37.70 | -1.31% | 16,596,490 |