Taiwan Speciality Chemicals Corporation (TPEX:4772)
Taiwan
· Delayed Price · Currency is TWD 329.50
+9.50 (2.97%)
At close: Mar 6, 2026
TPEX:4772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 316.00 | 336.00 | 315.00 | 329.50 | 329.50 | 2.97% | 2,843,459 |
| Mar 5, 2026 | 312.50 | 322.00 | 311.00 | 320.00 | 320.00 | 6.31% | 2,074,766 |
| Mar 4, 2026 | 314.00 | 320.50 | 300.50 | 301.00 | 301.00 | -7.24% | 2,855,994 |
| Mar 3, 2026 | 340.50 | 345.00 | 324.50 | 324.50 | 324.50 | -4.28% | 3,907,827 |
| Mar 2, 2026 | 323.50 | 344.50 | 320.00 | 339.00 | 339.00 | 0.15% | 2,845,116 |
| Feb 26, 2026 | 335.50 | 342.00 | 332.50 | 338.50 | 338.50 | 1.35% | 2,189,451 |
| Feb 25, 2026 | 335.50 | 350.00 | 330.00 | 334.00 | 334.00 | 0.60% | 3,562,220 |
| Feb 24, 2026 | 330.00 | 334.50 | 323.00 | 332.00 | 332.00 | 1.22% | 2,794,531 |
| Feb 23, 2026 | 311.50 | 330.00 | 305.00 | 328.00 | 328.00 | 6.67% | 2,674,172 |
| Feb 11, 2026 | 309.00 | 314.00 | 304.50 | 307.50 | 307.50 | 0.16% | 1,162,152 |
| Feb 10, 2026 | 306.50 | 310.50 | 306.00 | 307.00 | 307.00 | 1.15% | 762,885 |
| Feb 9, 2026 | 311.50 | 313.50 | 300.50 | 303.50 | 303.50 | -0.16% | 1,570,457 |
| Feb 6, 2026 | 313.00 | 313.00 | 299.00 | 304.00 | 304.00 | -3.34% | 2,029,950 |
| Feb 5, 2026 | 322.50 | 324.00 | 313.00 | 314.50 | 314.50 | -2.93% | 1,992,754 |
| Feb 4, 2026 | 321.50 | 331.00 | 318.00 | 324.00 | 324.00 | 0.93% | 1,544,838 |
| Feb 3, 2026 | 326.50 | 330.00 | 317.00 | 321.00 | 321.00 | - | 1,539,525 |
| Feb 2, 2026 | 316.00 | 328.50 | 312.50 | 321.00 | 321.00 | 0.47% | 1,810,165 |
| Jan 30, 2026 | 328.50 | 328.50 | 319.00 | 319.50 | 319.50 | -3.18% | 1,933,081 |
| Jan 29, 2026 | 338.00 | 342.50 | 330.00 | 330.00 | 330.00 | -1.79% | 1,814,378 |
| Jan 28, 2026 | 336.00 | 346.00 | 332.00 | 336.00 | 336.00 | 0.90% | 2,240,786 |
| Jan 27, 2026 | 331.00 | 337.50 | 329.00 | 333.00 | 333.00 | 0.76% | 1,409,327 |
| Jan 26, 2026 | 337.00 | 338.00 | 328.50 | 330.50 | 330.50 | -1.78% | 1,619,995 |
| Jan 23, 2026 | 336.00 | 341.00 | 331.00 | 336.50 | 336.50 | 0.45% | 1,295,568 |
| Jan 22, 2026 | 344.50 | 346.00 | 330.50 | 335.00 | 335.00 | -1.33% | 2,230,110 |
| Jan 21, 2026 | 346.00 | 355.00 | 339.50 | 339.50 | 339.50 | -4.23% | 2,366,291 |
| Jan 20, 2026 | 349.00 | 357.50 | 347.00 | 354.50 | 354.50 | 2.46% | 1,453,280 |
| Jan 19, 2026 | 349.50 | 350.50 | 339.00 | 346.00 | 346.00 | -1.42% | 2,382,368 |
| Jan 16, 2026 | 377.00 | 383.00 | 350.50 | 351.00 | 351.00 | -3.84% | 5,725,979 |
| Jan 15, 2026 | 370.00 | 376.00 | 362.50 | 365.00 | 365.00 | -1.08% | 1,839,013 |
| Jan 14, 2026 | 372.00 | 372.50 | 364.00 | 369.00 | 369.00 | - | 2,022,668 |
| Jan 13, 2026 | 379.00 | 383.00 | 368.50 | 369.00 | 369.00 | -1.86% | 3,605,898 |
| Jan 12, 2026 | 383.00 | 396.00 | 372.00 | 376.00 | 376.00 | 0.13% | 5,034,928 |
| Jan 9, 2026 | 375.00 | 385.00 | 364.00 | 375.50 | 375.50 | 1.49% | 8,061,694 |
| Jan 8, 2026 | 368.00 | 370.00 | 352.00 | 370.00 | 370.00 | 1.65% | 3,853,203 |
| Jan 7, 2026 | 366.00 | 373.50 | 362.00 | 364.00 | 364.00 | -0.55% | 4,312,165 |
| Jan 6, 2026 | 366.00 | 377.50 | 360.50 | 366.00 | 366.00 | 0.97% | 5,871,046 |
| Jan 5, 2026 | 360.00 | 375.00 | 354.50 | 362.50 | 362.50 | 4.47% | 10,422,792 |
| Jan 2, 2026 | 325.00 | 347.50 | 324.50 | 347.00 | 347.00 | 9.81% | 9,800,554 |
| Dec 31, 2025 | 304.00 | 324.50 | 303.50 | 316.00 | 316.00 | 6.04% | 5,045,059 |
| Dec 30, 2025 | 294.00 | 298.50 | 292.00 | 298.00 | 298.00 | 0.51% | 624,410 |
| Dec 29, 2025 | 300.00 | 300.00 | 293.50 | 296.50 | 296.50 | -1.17% | 862,882 |
| Dec 26, 2025 | 307.00 | 307.00 | 299.00 | 300.00 | 300.00 | -1.32% | 904,616 |
| Dec 24, 2025 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.16% | 812,949 |
| Dec 23, 2025 | 303.50 | 307.50 | 302.00 | 304.50 | 304.50 | 1.50% | 1,438,291 |
| Dec 22, 2025 | 301.00 | 304.00 | 298.50 | 300.00 | 300.00 | 1.35% | 887,784 |
| Dec 19, 2025 | 292.50 | 296.00 | 290.00 | 296.00 | 296.00 | 3.68% | 730,276 |
| Dec 18, 2025 | 288.00 | 288.00 | 283.50 | 285.50 | 285.50 | -1.38% | 547,911 |
| Dec 17, 2025 | 294.50 | 296.00 | 289.00 | 289.50 | 289.50 | -1.19% | 693,243 |
| Dec 16, 2025 | 300.00 | 301.00 | 290.00 | 293.00 | 293.00 | -2.82% | 1,311,532 |
| Dec 15, 2025 | 306.00 | 306.00 | 300.50 | 301.50 | 301.50 | -2.11% | 1,166,145 |
| Dec 12, 2025 | 308.00 | 314.00 | 302.50 | 308.00 | 308.00 | 1.48% | 1,705,757 |
| Dec 11, 2025 | 306.00 | 313.00 | 302.00 | 303.50 | 303.50 | - | 1,772,935 |
| Dec 10, 2025 | 308.50 | 312.50 | 303.00 | 303.50 | 303.50 | -1.30% | 948,057 |
| Dec 9, 2025 | 314.00 | 314.00 | 305.50 | 307.50 | 307.50 | -1.60% | 1,118,178 |
| Dec 8, 2025 | 310.00 | 314.00 | 308.00 | 312.50 | 312.50 | 0.81% | 1,068,851 |
| 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 |