Taiwan - Delayed Quote TWD

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

32.05

+0.35

+(1.10%)

At close: January 15 at 1:30:18 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	31.80	32.80	31.70	32.05	32.05	14,350,665
Jan 14, 2025	30.80	31.75	30.75	31.70	31.70	9,810,031
Jan 13, 2025	30.35	31.45	30.15	30.40	30.40	11,352,140
Jan 10, 2025	29.65	30.60	29.30	30.30	30.30	7,410,553
Jan 9, 2025	29.25	29.90	29.20	29.65	29.65	6,621,840
Jan 8, 2025	29.80	29.80	28.80	29.10	29.10	8,400,448
Jan 7, 2025	30.20	30.30	29.60	29.85	29.85	6,680,328
Jan 6, 2025	30.00	30.25	29.60	30.05	30.05	4,282,937
Jan 3, 2025	30.30	30.60	29.80	29.80	29.80	5,307,368
Jan 2, 2025	30.20	30.85	30.15	30.40	30.40	4,175,553
Dec 31, 2024	30.10	30.25	29.90	30.25	30.25	3,421,517
Dec 30, 2024	30.00	30.50	29.90	30.30	30.30	2,939,961
Dec 27, 2024	30.35	30.35	29.90	30.00	30.00	3,281,032
Dec 26, 2024	30.15	30.35	30.10	30.35	30.35	2,540,638
Dec 25, 2024	30.10	30.15	29.85	30.15	30.15	3,141,907
Dec 24, 2024	30.00	30.30	29.80	29.90	29.90	5,962,287
Dec 23, 2024	30.40	30.40	29.75	29.75	29.75	11,521,488
Dec 20, 2024	30.20	30.50	29.85	29.85	29.85	15,619,509
Dec 19, 2024	29.90	30.45	29.55	30.20	30.20	7,765,498
Dec 18, 2024	30.25	30.80	30.00	30.30	30.30	9,651,381
Dec 17, 2024	30.80	30.90	30.40	30.40	30.40	11,059,204
Dec 16, 2024	32.30	32.45	30.80	30.80	30.80	14,048,464
Dec 13, 2024	32.90	32.90	32.05	32.10	32.10	8,256,379
Dec 12, 2024	32.90	33.30	32.80	32.80	32.80	4,101,249
Dec 11, 2024	33.45	33.45	33.00	33.00	33.00	3,385,419
Dec 10, 2024	33.60	34.00	33.25	33.25	33.25	3,382,845
Dec 9, 2024	33.35	33.75	33.05	33.60	33.60	3,214,618
Dec 6, 2024	33.50	33.80	33.35	33.55	33.55	3,048,002
Dec 5, 2024	34.00	34.10	33.40	33.50	33.50	5,913,898
Dec 4, 2024	34.35	34.55	33.75	33.85	33.85	6,815,015
Dec 3, 2024	34.35	34.55	33.85	34.25	34.25	5,941,279
Dec 2, 2024	34.90	35.15	34.25	34.35	34.35	5,442,422
Nov 29, 2024	34.50	34.90	34.25	34.70	34.70	4,283,437
Nov 28, 2024	35.20	35.30	34.55	34.60	34.60	8,395,595
Nov 27, 2024	36.20	36.20	35.20	35.20	35.20	15,690,911
Nov 26, 2024	34.85	36.80	34.60	35.30	35.30	21,416,321
Nov 25, 2024	34.85	35.15	34.00	34.60	34.60	8,140,611
Nov 22, 2024	33.45	34.60	33.25	34.25	34.25	21,030,305
Nov 21, 2024	33.60	33.75	32.85	33.45	33.45	22,220,970
Nov 20, 2024	33.45	33.45	33.45	33.45	33.45	27,323,045
Nov 19, 2024	33.85	34.35	33.45	33.45	33.45	28,845,040
Nov 18, 2024	32.95	34.80	32.75	34.45	34.45	29,369,297
Nov 15, 2024	32.55	33.20	32.55	32.55	32.55	10,422,296
Nov 14, 2024	33.20	33.30	32.55	32.65	32.65	8,263,814
Nov 13, 2024	34.40	34.40	33.15	33.30	33.30	11,205,549
Nov 12, 2024	35.20	35.40	34.70	34.70	34.70	8,201,162
Nov 11, 2024	35.30	35.85	35.00	35.50	35.50	9,838,365
Nov 8, 2024	35.60	35.70	34.95	35.05	35.05	9,340,943
Nov 7, 2024	36.30	37.50	35.50	35.50	35.50	33,180,296
Nov 6, 2024	32.85	34.80	32.80	34.15	34.15	14,277,973
Nov 5, 2024	32.55	33.05	32.55	32.65	32.65	4,881,696
Nov 4, 2024	32.80	32.95	32.40	32.55	32.55	4,759,514
Nov 1, 2024	32.30	33.10	32.00	32.80	32.80	6,667,062
Oct 30, 2024	33.15	33.15	32.25	32.45	32.45	3,501,843
Oct 29, 2024	32.90	33.15	32.50	32.80	32.80	2,690,742
Oct 28, 2024	32.60	33.30	32.40	32.95	32.95	4,265,011
Oct 25, 2024	32.80	32.95	32.40	32.40	32.40	3,886,121
Oct 24, 2024	33.20	33.25	32.70	32.70	32.70	4,655,873
Oct 23, 2024	33.50	33.60	33.05	33.20	33.20	3,448,216
Oct 22, 2024	33.50	33.50	33.00	33.35	33.35	3,201,203
Oct 21, 2024	33.90	33.90	33.20	33.20	33.20	2,878,521
Oct 18, 2024	33.90	34.00	33.50	33.50	33.50	3,050,116
Oct 17, 2024	32.55	34.15	32.55	33.90	33.90	5,721,845
Oct 16, 2024	33.20	33.55	32.10	32.10	32.10	8,713,506
Oct 15, 2024	33.70	33.70	33.10	33.15	33.15	4,767,579
Oct 14, 2024	33.25	33.70	33.25	33.70	33.70	1,657,442
Oct 11, 2024	34.10	34.35	33.10	33.20	33.20	6,022,964
Oct 9, 2024	34.70	34.80	34.00	34.10	34.10	4,515,751
Oct 8, 2024	35.50	36.15	34.65	34.65	34.65	6,636,429
Oct 7, 2024	35.60	35.70	35.05	35.70	35.70	3,777,152
Oct 4, 2024	35.00	35.90	34.95	35.60	35.60	5,912,378
Oct 1, 2024	34.55	35.30	34.50	35.30	35.30	3,820,048
Sep 30, 2024	35.65	35.65	34.65	34.65	34.65	6,599,636
Sep 27, 2024	34.10	35.90	34.00	35.50	35.50	19,443,594
Sep 26, 2024	34.10	34.20	33.55	33.60	33.60	6,140,293
Sep 25, 2024	33.70	34.30	33.65	33.70	33.70	6,526,863
Sep 24, 2024	33.85	33.90	33.40	33.45	33.45	5,235,105
Sep 23, 2024	34.30	34.50	33.80	33.80	33.80	6,689,866
Sep 20, 2024	33.70	34.25	33.60	34.25	34.25	11,270,341
Sep 19, 2024	33.35	33.60	33.20	33.50	33.50	2,693,503
Sep 18, 2024	33.45	33.85	33.20	33.25	33.25	3,684,974
Sep 16, 2024	33.25	33.55	33.00	33.20	33.20	2,232,612
Sep 13, 2024	32.90	33.55	32.75	33.05	33.05	5,952,657
Sep 12, 2024	32.25	32.95	32.10	32.60	32.60	4,939,864
Sep 11, 2024	32.00	32.35	31.90	31.90	31.90	3,199,185
Sep 10, 2024	33.00	33.10	32.10	32.10	32.10	7,162,528
Sep 9, 2024	33.10	33.30	32.70	33.15	33.15	3,410,134
Sep 6, 2024	33.85	33.90	33.45	33.70	33.70	2,395,372
Sep 5, 2024	34.20	34.35	33.80	33.80	33.80	3,940,950
Sep 4, 2024	34.15	34.50	33.50	34.00	34.00	5,618,125
Sep 3, 2024	35.80	35.80	35.15	35.15	35.15	2,257,162
Sep 2, 2024	36.50	36.50	35.65	35.65	35.65	3,072,980
Aug 30, 2024	36.20	36.60	36.00	36.50	36.50	8,400,650
Aug 29, 2024	35.70	35.80	35.30	35.45	35.45	2,575,389
Aug 28, 2024	35.90	35.95	35.55	35.75	35.75	2,564,928
Aug 27, 2024	35.70	35.85	35.60	35.85	35.85	6,147,645
Aug 26, 2024	35.55	35.95	35.40	35.70	35.70	3,780,661
Aug 23, 2024	35.80	35.80	35.20	35.40	35.40	2,470,163
Aug 22, 2024	35.45	36.00	35.15	35.80	35.80	9,884,246
Aug 21, 2024	35.20	35.45	34.90	35.15	35.15	3,625,650
Aug 20, 2024	34.90	35.20	34.20	35.05	35.05	3,643,005
Aug 19, 2024	34.70	34.85	34.45	34.75	34.75	2,110,489
Aug 16, 2024	34.85	34.90	34.50	34.70	34.70	3,044,602
Aug 15, 2024	34.90	35.00	34.50	34.50	34.50	2,844,428
Aug 14, 2024	34.70	35.05	34.65	34.80	34.80	2,900,775
Aug 13, 2024	34.90	34.90	34.40	34.45	34.45	3,575,407
Aug 12, 2024	34.95	35.25	34.90	35.00	35.00	2,680,768
Aug 9, 2024	34.90	35.30	34.85	34.90	34.90	3,307,849
Aug 8, 2024	34.80	35.20	34.55	34.75	34.75	3,177,367
Aug 7, 2024	34.10	35.35	34.10	35.30	35.30	4,537,223
Aug 6, 2024	34.65	34.80	33.00	34.60	34.60	9,322,432
Aug 5, 2024	1.20 Dividend
Aug 5, 2024	36.20	36.35	33.90	34.20	34.20	15,767,472
Aug 2, 2024	39.00	39.00	38.15	38.20	37.00	13,278,803
Aug 1, 2024	39.45	39.45	38.90	39.45	38.21	11,401,167
Jul 31, 2024	39.25	39.60	39.05	39.20	37.97	9,510,273
Jul 30, 2024	38.90	39.50	38.55	39.50	38.26	10,200,690
Jul 29, 2024	39.65	39.70	38.95	39.15	37.92	10,368,848
Jul 26, 2024	39.30	39.75	38.85	39.60	38.36	14,275,627
Jul 23, 2024	39.00	39.50	38.65	39.50	38.26	21,903,428
Jul 22, 2024	39.50	39.60	38.20	38.95	37.73	17,956,144
Jul 19, 2024	39.00	39.10	38.60	39.00	37.77	15,321,554
Jul 18, 2024	38.30	39.60	38.00	39.20	37.97	30,340,366
Jul 17, 2024	38.05	38.40	37.90	38.30	37.10	15,859,474
Jul 16, 2024	37.90	38.10	37.50	37.75	36.56	8,657,539
Jul 15, 2024	37.30	38.60	37.25	37.65	36.47	18,689,624
Jul 12, 2024	36.65	37.25	36.60	36.95	35.79	6,906,357
Jul 11, 2024	36.40	36.50	36.25	36.50	35.35	4,400,910
Jul 10, 2024	36.60	36.60	36.35	36.55	35.40	4,008,516
Jul 9, 2024	36.70	36.75	36.30	36.65	35.50	5,893,943
Jul 8, 2024	37.05	37.15	36.65	37.00	35.84	5,862,766
Jul 5, 2024	36.80	37.05	36.65	37.05	35.89	5,539,277
Jul 4, 2024	36.65	36.85	36.50	36.80	35.64	4,629,126
Jul 3, 2024	36.35	36.70	36.20	36.70	35.55	9,661,337
Jul 2, 2024	36.50	36.55	36.00	36.40	35.26	8,672,680
Jul 1, 2024	36.15	36.45	36.00	36.45	35.30	4,577,365
Jun 28, 2024	36.05	36.25	35.90	35.90	34.77	3,613,620
Jun 27, 2024	36.05	36.15	35.85	35.95	34.82	5,972,805
Jun 26, 2024	36.40	36.55	36.05	36.05	34.92	5,620,074
Jun 25, 2024	36.70	36.70	36.20	36.30	35.16	5,878,059
Jun 24, 2024	36.85	36.85	36.30	36.60	35.45	7,772,092
Jun 21, 2024	37.05	37.40	36.80	36.80	35.64	19,039,092
Jun 20, 2024	36.60	36.90	36.50	36.90	35.74	4,221,648
Jun 19, 2024	37.00	37.00	36.50	36.55	35.40	7,997,169
Jun 18, 2024	37.00	37.00	36.75	36.90	35.74	5,053,544
Jun 17, 2024	36.80	37.05	36.60	37.00	35.84	5,222,221
Jun 14, 2024	37.10	37.10	36.80	36.80	35.64	7,289,186
Jun 13, 2024	37.60	37.65	37.15	37.15	35.98	5,631,547
Jun 12, 2024	37.55	37.75	37.10	37.65	36.47	7,757,478
Jun 11, 2024	38.30	38.35	37.55	37.75	36.56	8,949,248
Jun 7, 2024	38.00	38.65	37.70	38.65	37.44	9,365,393
Jun 6, 2024	37.50	38.00	37.25	38.00	36.81	6,484,761
Jun 5, 2024	38.00	38.00	37.40	37.50	36.32	4,183,393
Jun 4, 2024	38.15	38.15	37.50	37.80	36.61	5,469,655
Jun 3, 2024	38.35	38.35	37.95	38.15	36.95	4,178,758
May 31, 2024	38.15	38.60	38.00	38.35	37.15	6,713,539
May 30, 2024	38.30	38.40	37.90	37.95	36.76	4,874,622
May 29, 2024	38.35	38.60	38.25	38.30	37.10	4,934,976
May 28, 2024	38.60	38.65	38.00	38.15	36.95	12,518,113
May 27, 2024	38.25	39.15	38.05	38.45	37.24	13,382,292
May 24, 2024	38.80	38.80	38.25	38.25	37.05	10,274,263
May 23, 2024	39.00	39.45	38.10	39.35	38.11	21,777,701
May 22, 2024	40.10	40.10	38.90	39.30	38.07	25,080,505
May 21, 2024	39.85	40.80	39.35	40.05	38.79	39,593,757
May 20, 2024	39.20	40.70	38.85	40.05	38.79	81,055,103
May 17, 2024	37.50	37.95	37.20	37.95	36.76	15,649,379
May 16, 2024	37.25	37.55	37.15	37.45	36.27	6,406,495
May 15, 2024	37.40	37.40	37.00	37.05	35.89	6,532,418
May 14, 2024	37.20	37.40	36.90	36.95	35.79	3,904,827
May 13, 2024	37.25	37.25	36.90	37.00	35.84	2,316,166
May 10, 2024	36.75	37.15	36.55	37.15	35.98	4,632,021
May 9, 2024	37.20	37.20	36.65	36.65	35.50	3,808,037
May 8, 2024	37.20	37.20	36.85	37.15	35.98	3,710,480
May 7, 2024	37.30	37.30	36.75	37.20	36.03	5,429,899
May 6, 2024	37.45	37.50	37.00	37.15	35.98	3,340,024
May 3, 2024	37.60	37.70	37.10	37.30	36.13	4,679,781
May 2, 2024	36.85	37.65	36.70	37.60	36.42	7,731,481
Apr 30, 2024	37.25	37.30	36.75	36.80	35.64	3,867,628
Apr 29, 2024	36.80	37.30	36.70	37.25	36.08	5,652,424
Apr 26, 2024	36.60	36.80	36.45	36.65	35.50	4,174,412
Apr 25, 2024	37.00	37.05	36.65	36.65	35.50	4,352,115
Apr 24, 2024	38.00	38.00	37.05	37.10	35.93	8,825,785
Apr 23, 2024	37.60	38.00	37.55	37.80	36.61	4,753,536
Apr 22, 2024	38.10	38.25	37.50	37.60	36.42	7,647,610
Apr 19, 2024	38.35	38.45	36.90	37.70	36.52	16,896,180
Apr 18, 2024	37.95	38.95	37.60	37.80	36.61	30,498,040
Apr 17, 2024	36.90	37.20	36.70	36.95	35.79	7,628,481
Apr 16, 2024	37.00	37.00	36.35	36.70	35.55	9,798,242
Apr 15, 2024	36.90	37.60	36.70	36.70	35.55	8,200,502
Apr 12, 2024	36.60	36.65	36.35	36.50	35.35	3,402,524
Apr 11, 2024	36.85	37.00	36.60	36.65	35.50	3,898,087
Apr 10, 2024	37.80	37.80	36.90	37.00	35.84	7,827,272
Apr 9, 2024	36.75	37.90	36.50	37.50	36.32	17,907,952
Apr 8, 2024	36.15	36.65	36.15	36.60	35.45	5,720,781
Apr 3, 2024	36.50	37.10	36.05	36.10	34.97	11,555,972
Apr 2, 2024	36.45	36.55	35.80	36.10	34.97	6,236,246
Apr 1, 2024	36.70	36.80	36.30	36.40	35.26	6,096,620
Mar 29, 2024	37.20	37.30	36.35	36.55	35.40	8,408,000
Mar 28, 2024	36.70	37.35	36.70	37.10	35.93	10,529,871
Mar 27, 2024	36.35	36.75	36.20	36.65	35.50	3,472,602
Mar 26, 2024	36.60	36.65	36.10	36.45	35.30	4,806,797
Mar 25, 2024	36.80	36.90	36.45	36.70	35.55	6,914,427
Mar 22, 2024	37.85	38.05	36.80	37.10	35.93	11,952,582
Mar 21, 2024	36.90	37.20	36.65	37.15	35.98	11,660,925
Mar 20, 2024	36.65	36.95	36.40	36.40	35.26	10,620,910
Mar 19, 2024	36.15	36.70	36.10	36.30	35.16	9,002,900
Mar 18, 2024	36.15	36.15	35.70	35.90	34.77	4,015,643
Mar 15, 2024	36.30	36.35	35.80	36.30	35.16	6,039,344
Mar 14, 2024	35.85	36.75	35.85	36.30	35.16	10,761,336
Mar 13, 2024	36.15	36.15	35.45	35.70	34.58	6,295,505
Mar 12, 2024	35.70	36.20	35.65	36.20	35.06	4,768,771
Mar 11, 2024	35.45	35.65	35.30	35.60	34.48	3,966,318
Mar 8, 2024	35.80	35.95	35.30	35.45	34.34	7,100,375
Mar 7, 2024	36.00	36.00	35.60	35.85	34.72	6,117,000
Mar 6, 2024	36.10	36.45	35.95	36.05	34.92	5,039,753
Mar 5, 2024	35.90	36.15	35.85	36.00	34.87	3,943,171
Mar 4, 2024	36.05	36.10	35.85	35.85	34.72	5,000,724
Mar 1, 2024	36.00	36.25	35.90	36.05	34.92	2,479,241
Feb 29, 2024	35.95	36.15	35.75	35.90	34.77	3,708,105
Feb 27, 2024	36.15	36.30	35.70	35.80	34.68	5,658,180
Feb 26, 2024	36.20	36.35	36.15	36.15	35.01	2,823,145
Feb 23, 2024	36.50	36.55	36.20	36.20	35.06	3,890,017
Feb 22, 2024	36.45	36.45	36.25	36.45	35.30	2,705,310
Feb 21, 2024	36.40	36.55	36.25	36.30	35.16	3,176,119
Feb 20, 2024	36.80	36.80	36.40	36.40	35.26	3,100,759
Feb 19, 2024	36.35	36.75	36.35	36.75	35.60	2,583,236
Feb 16, 2024	36.20	36.40	36.00	36.30	35.16	4,378,674
Feb 15, 2024	36.35	36.35	35.80	36.20	35.06	5,356,434
Feb 5, 2024	36.75	36.75	36.30	36.35	35.21	5,009,237
Feb 2, 2024	37.15	37.20	36.70	36.80	35.64	2,778,001
Feb 1, 2024	37.10	37.30	36.85	37.00	35.84	2,589,971
Jan 31, 2024	37.00	37.35	36.80	37.10	35.93	2,895,352
Jan 30, 2024	37.50	37.50	36.90	36.95	35.79	2,708,331
Jan 29, 2024	37.15	37.45	37.15	37.40	36.23	1,507,818
Jan 26, 2024	37.20	37.35	37.05	37.30	36.13	1,119,008
Jan 25, 2024	37.25	37.30	37.05	37.20	36.03	1,744,076
Jan 24, 2024	37.20	37.70	37.00	37.25	36.08	2,446,891
Jan 23, 2024	36.90	37.25	36.75	37.00	35.84	2,084,729
Jan 22, 2024	36.70	36.75	36.60	36.70	35.55	2,300,594
Jan 19, 2024	36.55	36.80	36.40	36.60	35.45	2,796,059
Jan 18, 2024	36.50	36.80	36.35	36.60	35.45	2,393,412
Jan 17, 2024	37.00	37.35	36.45	36.50	35.35	7,497,865
Jan 16, 2024	37.25	37.50	37.05	37.05	35.89	5,013,196
Jan 15, 2024	37.55	37.65	37.30	37.40	36.23	2,459,742

2014.TW Chung Hung Steel Corporation

17.50

+4.48%

2031.TW Hsin Kuang Steel Company Limited

45.70

+0.66%

2002.TW China Steel Corporation

18.70

+1.91%

2006.TW Tung Ho Steel Enterprise Corporation

65.80

+0.61%

5009.TWO Gloria Material Technology Corp.

46.95

+1.84%

2023.TW Yieh Phui Enterprise Co., Ltd.

15.15

+1.00%

2034.TW YC Inox Co.,Ltd

19.20

+2.67%

2030.TW Froch Enterprise Co., Ltd.

16.25

+3.50%

2015.TW Feng Hsin Steel Co., Ltd.

65.60

+2.18%

2025.TW Chien Shing Stainless Steel Co., Ltd.

9.92

+0.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers