Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan
· Delayed Price · Currency is TWD 310.00
+2.50 (0.81%)
Dec 5, 2025, 1:30 PM CST
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 305.00 | 313.00 | 305.00 | 310.00 | 310.00 | 0.81% | 738,089 |
| Dec 4, 2025 | 310.00 | 314.00 | 304.50 | 307.50 | 307.50 | -0.32% | 963,046 |
| Dec 3, 2025 | 311.50 | 312.00 | 307.50 | 308.50 | 308.50 | 0.16% | 685,752 |
| Dec 2, 2025 | 304.50 | 312.50 | 304.50 | 308.00 | 308.00 | 1.15% | 1,370,938 |
| Dec 1, 2025 | 309.00 | 309.50 | 300.50 | 304.50 | 304.50 | -0.65% | 814,450 |
| Nov 28, 2025 | 301.00 | 310.00 | 301.00 | 306.50 | 306.50 | 1.83% | 2,176,424 |
| Nov 27, 2025 | 304.50 | 304.50 | 297.50 | 301.00 | 301.00 | - | 1,153,720 |
| Nov 26, 2025 | 299.00 | 304.50 | 299.00 | 301.00 | 301.00 | 1.52% | 1,266,792 |
| Nov 25, 2025 | 294.00 | 302.00 | 294.00 | 296.50 | 296.50 | 2.24% | 1,296,430 |
| Nov 24, 2025 | 287.50 | 290.00 | 283.50 | 290.00 | 290.00 | 2.29% | 1,087,178 |
| Nov 21, 2025 | 290.00 | 293.00 | 283.00 | 283.50 | 283.50 | -4.71% | 1,552,160 |
| Nov 20, 2025 | 295.00 | 303.00 | 293.00 | 297.50 | 297.50 | 4.57% | 1,987,694 |
| Nov 19, 2025 | 289.50 | 296.00 | 283.00 | 284.50 | 284.50 | -1.56% | 1,282,279 |
| Nov 18, 2025 | 288.00 | 300.00 | 286.50 | 289.00 | 289.00 | - | 1,610,603 |
| Nov 17, 2025 | 287.50 | 293.50 | 287.00 | 289.00 | 289.00 | 0.52% | 1,256,416 |
| Nov 14, 2025 | 290.00 | 296.00 | 286.00 | 287.50 | 287.50 | -3.69% | 3,325,887 |
| Nov 13, 2025 | 308.00 | 308.00 | 293.00 | 298.50 | 298.50 | -3.08% | 4,766,967 |
| Nov 12, 2025 | 307.00 | 318.00 | 305.50 | 308.00 | 308.00 | 0.65% | 2,187,958 |
| Nov 11, 2025 | 313.00 | 315.00 | 306.00 | 306.00 | 306.00 | -1.77% | 1,435,435 |
| Nov 10, 2025 | 315.00 | 317.50 | 309.00 | 311.50 | 311.50 | -0.16% | 1,294,577 |
| Nov 7, 2025 | 312.00 | 315.50 | 310.00 | 312.00 | 312.00 | -1.73% | 1,470,755 |
| Nov 6, 2025 | 321.00 | 327.00 | 317.00 | 317.50 | 317.50 | -0.47% | 1,613,161 |
| Nov 5, 2025 | 309.00 | 320.00 | 307.00 | 319.00 | 319.00 | 0.47% | 2,980,837 |
| Nov 4, 2025 | 338.00 | 338.00 | 316.00 | 317.50 | 317.50 | -6.48% | 5,984,663 |
| Nov 3, 2025 | 341.00 | 342.50 | 332.50 | 339.50 | 339.50 | 0.15% | 3,008,907 |
| Oct 31, 2025 | 321.00 | 341.00 | 318.00 | 339.00 | 339.00 | 5.94% | 5,343,667 |
| Oct 30, 2025 | 333.00 | 334.50 | 318.00 | 320.00 | 320.00 | -2.74% | 2,890,738 |
| Oct 29, 2025 | 326.00 | 340.00 | 325.50 | 329.00 | 329.00 | 1.54% | 3,314,763 |
| Oct 28, 2025 | 322.50 | 326.00 | 317.00 | 324.00 | 324.00 | 0.93% | 1,502,997 |
| Oct 27, 2025 | 326.00 | 327.00 | 314.50 | 321.00 | 321.00 | 0.63% | 2,618,306 |
| Oct 23, 2025 | 318.00 | 324.00 | 317.00 | 319.00 | 319.00 | -0.31% | 1,215,279 |
| Oct 22, 2025 | 326.00 | 330.50 | 318.00 | 320.00 | 320.00 | -1.84% | 1,979,856 |
| Oct 21, 2025 | 331.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.31% | 1,689,307 |
| Oct 20, 2025 | 340.00 | 342.00 | 326.00 | 327.00 | 327.00 | -2.10% | 2,423,750 |
| Oct 17, 2025 | 343.00 | 343.00 | 332.00 | 334.00 | 334.00 | -2.91% | 3,041,390 |
| Oct 16, 2025 | 343.50 | 347.00 | 333.50 | 344.00 | 344.00 | 1.62% | 4,913,876 |
| Oct 15, 2025 | 314.00 | 339.00 | 314.00 | 338.50 | 338.50 | 8.67% | 5,302,556 |
| Oct 14, 2025 | 334.50 | 341.00 | 311.50 | 311.50 | 311.50 | -5.61% | 4,058,887 |
| Oct 13, 2025 | 317.50 | 333.00 | 317.00 | 330.00 | 330.00 | -1.20% | 2,494,275 |
| Oct 9, 2025 | 343.00 | 344.00 | 332.50 | 334.00 | 334.00 | -1.76% | 2,107,813 |
| Oct 8, 2025 | 327.50 | 340.00 | 327.50 | 340.00 | 340.00 | 2.41% | 2,148,529 |
| Oct 7, 2025 | 341.50 | 347.00 | 330.00 | 332.00 | 332.00 | -0.90% | 4,882,667 |
| Oct 3, 2025 | 332.00 | 336.00 | 327.00 | 335.00 | 335.00 | 1.82% | 4,933,107 |
| Oct 2, 2025 | 318.50 | 335.00 | 316.50 | 329.00 | 329.00 | 4.94% | 6,191,344 |
| Oct 1, 2025 | 317.00 | 321.00 | 313.00 | 313.50 | 313.50 | -0.32% | 2,304,944 |
| Sep 30, 2025 | 316.00 | 317.50 | 311.00 | 314.50 | 314.50 | 0.32% | 2,227,776 |
| Sep 26, 2025 | 312.00 | 318.00 | 310.00 | 313.50 | 313.50 | -1.42% | 2,992,110 |
| Sep 25, 2025 | 331.50 | 334.50 | 318.00 | 318.00 | 318.00 | -3.93% | 4,730,189 |
| Sep 24, 2025 | 325.50 | 341.50 | 311.50 | 331.00 | 331.00 | 3.12% | 7,986,550 |
| Sep 23, 2025 | 313.50 | 324.00 | 311.00 | 321.00 | 321.00 | 3.88% | 4,752,422 |
| Sep 22, 2025 | 310.00 | 318.00 | 308.00 | 309.00 | 309.00 | - | 2,201,192 |
| Sep 19, 2025 | 315.50 | 316.00 | 308.00 | 309.00 | 309.00 | -1.59% | 2,004,743 |
| Sep 18, 2025 | 311.00 | 315.00 | 302.00 | 314.00 | 314.00 | 2.61% | 2,769,771 |
| Sep 17, 2025 | 313.50 | 313.50 | 297.00 | 306.00 | 306.00 | -4.23% | 8,096,897 |
| Sep 16, 2025 | 333.00 | 338.50 | 316.00 | 319.50 | 319.50 | -4.05% | 6,969,192 |
| Sep 15, 2025 | 330.00 | 345.00 | 315.00 | 333.00 | 333.00 | 0.60% | 8,362,186 |
| Sep 12, 2025 | 333.50 | 336.00 | 326.50 | 331.00 | 331.00 | 0.91% | 2,028,519 |
| Sep 11, 2025 | 336.00 | 340.00 | 325.00 | 328.00 | 328.00 | -1.35% | 3,034,196 |
| Sep 10, 2025 | 312.00 | 335.00 | 311.00 | 332.50 | 332.50 | 7.61% | 2,713,389 |
| Sep 9, 2025 | 309.50 | 310.00 | 301.00 | 309.00 | 309.00 | 0.49% | 1,543,528 |
| Sep 8, 2025 | 316.50 | 316.50 | 303.00 | 307.50 | 307.50 | 4.24% | 3,138,736 |
| Sep 5, 2025 | 293.00 | 296.00 | 289.00 | 295.00 | 295.00 | 2.61% | 1,697,207 |
| Sep 4, 2025 | 294.00 | 294.00 | 286.00 | 287.50 | 287.50 | -0.86% | 1,219,373 |
| Sep 3, 2025 | 279.00 | 290.00 | 279.00 | 290.00 | 290.00 | 4.13% | 1,664,579 |
| Sep 2, 2025 | 288.00 | 288.00 | 273.50 | 278.50 | 278.50 | -1.42% | 1,944,312 |
| Sep 1, 2025 | 290.50 | 290.50 | 266.50 | 282.50 | 282.50 | -3.25% | 3,863,223 |
| Aug 29, 2025 | 296.00 | 301.00 | 287.00 | 292.00 | 292.00 | 1.04% | 16,391,770 |
| Aug 28, 2025 | 265.00 | 289.00 | 261.00 | 289.00 | 289.00 | 9.89% | 16,039,520 |
| Aug 27, 2025 | 262.00 | 266.00 | 257.50 | 263.00 | 263.00 | 1.54% | 5,788,617 |
| Aug 26, 2025 | 248.00 | 267.50 | 247.50 | 259.00 | 259.00 | 5.50% | 8,808,543 |
| Aug 25, 2025 | 241.50 | 253.00 | 240.50 | 245.50 | 245.50 | 4.47% | 6,718,920 |
| Aug 22, 2025 | 243.00 | 246.00 | 234.50 | 235.00 | 235.00 | -3.09% | 4,291,289 |
| Aug 21, 2025 | 253.50 | 254.00 | 242.00 | 242.50 | 242.50 | -3.19% | 9,076,101 |
| Aug 20, 2025 | 277.00 | 288.50 | 247.00 | 250.50 | 250.50 | -8.24% | 34,265,660 |
| Aug 19, 2025 | 256.00 | 273.00 | 247.00 | 273.00 | 273.00 | 9.86% | 12,233,050 |
| Aug 18, 2025 | 247.00 | 250.00 | 240.00 | 248.50 | 248.50 | 1.64% | 3,955,049 |
| Aug 15, 2025 | 247.00 | 251.50 | 236.00 | 244.50 | 244.50 | 1.66% | 6,356,264 |
| Aug 14, 2025 | 236.50 | 243.00 | 231.00 | 240.50 | 240.50 | 4.34% | 3,949,840 |
| Aug 13, 2025 | 237.50 | 238.50 | 229.00 | 230.50 | 230.50 | -1.50% | 2,201,582 |
| Aug 12, 2025 | 237.00 | 244.50 | 234.00 | 234.00 | 234.00 | 0.43% | 4,715,345 |
| Aug 11, 2025 | 234.00 | 235.50 | 227.50 | 233.00 | 233.00 | -0.85% | 1,579,685 |
| Aug 8, 2025 | 236.50 | 237.50 | 230.00 | 235.00 | 235.00 | - | 2,334,574 |
| Aug 7, 2025 | 227.50 | 237.50 | 226.50 | 235.00 | 235.00 | 4.91% | 4,120,260 |
| Aug 6, 2025 | 222.50 | 224.50 | 222.00 | 224.00 | 224.00 | - | 720,089 |
| Aug 5, 2025 | 223.50 | 229.50 | 223.00 | 224.00 | 224.00 | 2.05% | 1,575,050 |
| Aug 4, 2025 | 222.50 | 223.50 | 219.00 | 219.50 | 219.50 | -2.66% | 992,882 |
| Aug 1, 2025 | 219.00 | 227.00 | 215.50 | 225.50 | 225.50 | 1.12% | 1,198,396 |
| Jul 31, 2025 | 220.00 | 226.00 | 219.00 | 223.00 | 223.00 | 2.29% | 1,533,371 |
| Jul 30, 2025 | 217.00 | 220.00 | 215.50 | 218.00 | 218.00 | 0.23% | 666,195 |
| Jul 29, 2025 | 222.50 | 223.00 | 214.00 | 217.50 | 217.50 | -2.68% | 1,638,970 |
| Jul 28, 2025 | 221.50 | 226.50 | 217.00 | 223.50 | 223.50 | 1.82% | 1,046,250 |
| Jul 25, 2025 | 222.50 | 223.50 | 218.00 | 219.50 | 219.50 | -1.13% | 610,783 |
| Jul 24, 2025 | 226.50 | 227.50 | 220.00 | 222.00 | 222.00 | -0.22% | 954,577 |
| Jul 23, 2025 | 220.50 | 224.50 | 219.00 | 222.50 | 222.50 | 1.83% | 906,804 |
| Jul 22, 2025 | 230.00 | 230.00 | 218.00 | 218.50 | 218.50 | -3.53% | 1,282,610 |
| Jul 21, 2025 | 232.50 | 232.50 | 226.00 | 226.50 | 226.50 | -2.58% | 1,209,010 |
| Jul 18, 2025 | 234.50 | 236.00 | 229.00 | 232.50 | 232.50 | 0.43% | 1,948,046 |
| Jul 17, 2025 | 226.00 | 237.50 | 226.00 | 231.50 | 231.50 | 3.35% | 3,535,805 |
| Jul 16, 2025 | 228.00 | 231.50 | 224.00 | 224.00 | 224.00 | -1.32% | 1,544,029 |
| Jul 15, 2025 | 217.00 | 228.00 | 216.00 | 227.00 | 227.00 | 5.34% | 1,526,659 |