Ta Chen Stainless Pipe Co., Ltd. (TPE:2027)
Taiwan
· Delayed Price · Currency is TWD 38.05
+1.65 (4.53%)
Apr 28, 2026, 1:30 PM CST
Ta Chen Stainless Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.60 | 38.35 | 36.60 | 38.05 | 38.05 | 4.53% | 35,912,099 |
| Apr 27, 2026 | 36.35 | 36.50 | 35.90 | 36.40 | 36.40 | 0.14% | 13,790,287 |
| Apr 24, 2026 | 36.25 | 36.40 | 35.90 | 36.35 | 36.35 | 0.28% | 13,789,358 |
| Apr 23, 2026 | 36.85 | 36.90 | 35.90 | 36.25 | 36.25 | -1.49% | 29,867,538 |
| Apr 22, 2026 | 37.00 | 37.05 | 36.55 | 36.80 | 36.80 | -0.41% | 18,278,612 |
| Apr 21, 2026 | 37.05 | 37.20 | 36.75 | 36.95 | 36.95 | - | 11,820,890 |
| Apr 20, 2026 | 37.85 | 37.85 | 36.90 | 36.95 | 36.95 | -1.73% | 21,077,270 |
| Apr 17, 2026 | 37.45 | 37.60 | 37.30 | 37.60 | 37.60 | 0.80% | 11,212,040 |
| Apr 16, 2026 | 37.65 | 37.65 | 37.20 | 37.30 | 37.30 | -0.40% | 14,305,510 |
| Apr 15, 2026 | 38.40 | 38.45 | 37.30 | 37.45 | 37.45 | -2.60% | 30,848,820 |
| Apr 14, 2026 | 38.50 | 38.80 | 38.10 | 38.45 | 38.45 | 0.39% | 25,492,060 |
| Apr 13, 2026 | 38.10 | 38.65 | 37.90 | 38.30 | 38.30 | 1.46% | 16,498,650 |
| Apr 10, 2026 | 38.70 | 39.30 | 37.60 | 37.75 | 37.75 | -1.95% | 35,310,830 |
| Apr 9, 2026 | 38.80 | 39.00 | 38.25 | 38.50 | 38.50 | - | 24,341,590 |
| Apr 8, 2026 | 38.00 | 38.50 | 37.70 | 38.50 | 38.50 | 1.05% | 29,534,920 |
| Apr 7, 2026 | 38.40 | 39.20 | 37.65 | 38.10 | 38.10 | -0.78% | 40,603,880 |
| Apr 2, 2026 | 37.30 | 38.75 | 37.05 | 38.40 | 38.40 | 3.92% | 61,239,160 |
| Apr 1, 2026 | 37.25 | 37.25 | 36.60 | 36.95 | 36.95 | 0.27% | 27,675,430 |
| Mar 31, 2026 | 37.15 | 38.60 | 36.55 | 36.85 | 36.85 | 0.14% | 71,501,590 |
| Mar 30, 2026 | 40.00 | 40.20 | 36.65 | 36.80 | 36.80 | 0.55% | 99,697,980 |
| Mar 27, 2026 | 36.50 | 36.85 | 36.10 | 36.60 | 36.60 | - | 14,324,820 |
| Mar 26, 2026 | 37.05 | 37.30 | 36.60 | 36.60 | 36.60 | -0.95% | 9,654,521 |
| Mar 25, 2026 | 37.25 | 37.30 | 36.65 | 36.95 | 36.95 | 0.68% | 7,728,222 |
| Mar 24, 2026 | 37.00 | 37.15 | 36.35 | 36.70 | 36.70 | 0.27% | 9,301,732 |
| Mar 23, 2026 | 37.50 | 37.85 | 36.55 | 36.60 | 36.60 | -2.40% | 24,717,960 |
| Mar 20, 2026 | 37.10 | 38.90 | 36.95 | 37.50 | 37.50 | - | 40,190,930 |
| Mar 19, 2026 | 37.90 | 38.20 | 37.30 | 37.50 | 37.50 | -1.06% | 20,390,430 |
| Mar 18, 2026 | 37.80 | 38.80 | 37.65 | 37.90 | 37.90 | 1.34% | 28,329,320 |
| Mar 17, 2026 | 36.70 | 37.50 | 36.50 | 37.40 | 37.40 | 2.75% | 15,205,190 |
| Mar 16, 2026 | 36.70 | 36.80 | 36.30 | 36.40 | 36.40 | -0.41% | 10,349,710 |
| Mar 13, 2026 | 36.60 | 36.85 | 36.30 | 36.55 | 36.55 | -0.81% | 8,857,151 |
| Mar 12, 2026 | 36.95 | 37.35 | 36.70 | 36.85 | 36.85 | -0.81% | 12,199,860 |
| Mar 11, 2026 | 36.55 | 37.20 | 36.40 | 37.15 | 37.15 | 1.92% | 12,961,400 |
| Mar 10, 2026 | 37.40 | 37.40 | 36.35 | 36.45 | 36.45 | -1.22% | 16,517,570 |
| Mar 9, 2026 | 36.20 | 36.90 | 35.75 | 36.90 | 36.90 | -2.12% | 26,928,250 |
| Mar 6, 2026 | 36.35 | 37.70 | 36.25 | 37.70 | 37.70 | 3.71% | 29,093,410 |
| Mar 5, 2026 | 36.75 | 36.95 | 36.00 | 36.35 | 36.35 | 0.55% | 14,959,330 |
| 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% | 14,021,730 |
| Mar 2, 2026 | 37.05 | 37.10 | 36.65 | 36.85 | 36.85 | -0.54% | 12,933,380 |
| 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% | 15,265,390 |
| Feb 24, 2026 | 37.30 | 37.45 | 36.90 | 37.20 | 37.20 | 0.40% | 10,563,150 |
| 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% | 11,711,710 |
| Feb 9, 2026 | 37.85 | 38.15 | 37.30 | 37.70 | 37.70 | 1.89% | 14,216,720 |
| Feb 6, 2026 | 37.30 | 37.30 | 36.35 | 37.00 | 37.00 | -1.60% | 16,874,600 |
| Feb 5, 2026 | 38.90 | 39.10 | 37.55 | 37.60 | 37.60 | -3.34% | 20,025,840 |
| Feb 4, 2026 | 38.30 | 39.10 | 37.70 | 38.90 | 38.90 | 1.97% | 15,948,590 |
| Feb 3, 2026 | 38.50 | 38.80 | 37.80 | 38.15 | 38.15 | -0.91% | 30,450,530 |
| Feb 2, 2026 | 38.70 | 40.45 | 38.45 | 38.50 | 38.50 | -2.04% | 40,377,620 |
| 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% | 104,510,100 |
| Jan 28, 2026 | 38.10 | 39.10 | 37.55 | 38.70 | 38.70 | 2.25% | 42,260,280 |
| 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% | 39,571,590 |
| Jan 23, 2026 | 36.00 | 36.45 | 35.95 | 36.30 | 36.30 | 1.26% | 11,823,550 |
| Jan 22, 2026 | 36.05 | 36.10 | 35.70 | 35.85 | 35.85 | 0.28% | 7,411,395 |
| Jan 21, 2026 | 36.05 | 36.05 | 35.65 | 35.75 | 35.75 | -1.11% | 13,468,250 |
| Jan 20, 2026 | 36.85 | 36.85 | 36.00 | 36.15 | 36.15 | -1.63% | 19,945,180 |
| Jan 19, 2026 | 37.00 | 37.10 | 36.65 | 36.75 | 36.75 | 0.68% | 15,269,930 |
| Jan 16, 2026 | 37.20 | 37.20 | 36.40 | 36.50 | 36.50 | -1.48% | 16,969,430 |
| Jan 15, 2026 | 37.00 | 37.40 | 36.70 | 37.05 | 37.05 | 1.09% | 20,341,580 |
| 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% | 10,319,760 |
| Jan 12, 2026 | 35.90 | 36.85 | 35.65 | 36.45 | 36.45 | 2.24% | 20,258,100 |
| Jan 9, 2026 | 36.15 | 36.25 | 35.30 | 35.65 | 35.65 | -0.42% | 14,843,450 |
| 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% | 55,501,690 |
| 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% | 23,667,480 |
| Dec 30, 2025 | 35.55 | 35.90 | 35.25 | 35.75 | 35.75 | 0.56% | 20,617,490 |
| Dec 29, 2025 | 35.70 | 36.30 | 35.50 | 35.55 | 35.55 | 0.57% | 21,503,350 |
| 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% | 35,612,710 |
| Dec 23, 2025 | 35.60 | 35.75 | 35.10 | 35.10 | 35.10 | -0.99% | 26,433,380 |
| 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% | 31,375,280 |
| Dec 18, 2025 | 36.15 | 36.50 | 35.80 | 35.80 | 35.80 | -0.97% | 23,937,220 |
| Dec 17, 2025 | 37.20 | 37.35 | 36.15 | 36.15 | 36.15 | -2.03% | 33,375,780 |
| Dec 16, 2025 | 37.90 | 38.20 | 36.85 | 36.90 | 36.90 | -1.60% | 22,718,200 |
| Dec 15, 2025 | 36.90 | 38.50 | 36.80 | 37.50 | 37.50 | 0.94% | 15,926,290 |
| 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% | 12,324,250 |
| 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% | 27,780,570 |
| Nov 28, 2025 | 38.30 | 38.30 | 36.95 | 37.10 | 37.10 | -2.88% | 25,637,960 |
| Nov 27, 2025 | 38.20 | 38.50 | 37.70 | 38.20 | 38.20 | -0.65% | 10,038,100 |
| Nov 26, 2025 | 37.50 | 38.75 | 37.50 | 38.45 | 38.45 | 3.36% | 24,787,210 |
| Nov 25, 2025 | 36.80 | 37.35 | 36.65 | 37.20 | 37.20 | 2.76% | 10,715,800 |
| Nov 24, 2025 | 35.85 | 36.35 | 35.75 | 36.20 | 36.20 | 1.69% | 8,317,732 |