Taiwan - Delayed Quote TWD

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

35.70

+0.20

+(0.56%)

At close: 1:30:15 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	35.90	37.05	35.45	35.70	35.70	35,083,705
Jun 4, 2025	35.90	36.30	35.50	35.50	35.50	21,262,699
Jun 3, 2025	37.50	37.50	35.50	35.50	35.50	43,200,674
Jun 2, 2025	39.00	39.00	37.20	37.70	37.70	68,566,476
May 29, 2025	36.35	36.35	35.30	35.55	35.55	15,461,415
May 28, 2025	36.50	36.70	35.85	36.00	36.00	10,997,000
May 27, 2025	36.95	37.15	36.15	36.25	36.25	10,505,242
May 26, 2025	37.00	37.70	36.80	36.85	36.85	16,590,506
May 23, 2025	36.65	37.00	36.55	36.70	36.70	6,859,277
May 22, 2025	37.40	37.40	36.50	36.50	36.50	14,371,393
May 21, 2025	37.60	37.70	37.10	37.55	37.55	10,112,015
May 20, 2025	37.00	37.65	36.85	37.50	37.50	10,314,212
May 19, 2025	37.75	37.90	36.80	36.80	36.80	14,575,129
May 16, 2025	37.65	37.90	37.25	37.55	37.55	17,862,102
May 15, 2025	38.50	38.50	37.50	37.55	37.55	24,210,151
May 14, 2025	38.60	38.95	37.95	38.40	38.40	30,353,635
May 13, 2025	39.95	40.00	38.10	38.40	38.40	43,571,834
May 12, 2025	39.00	39.55	38.70	39.35	39.35	17,716,323
May 9, 2025	40.00	40.00	38.50	38.95	38.95	31,595,709
May 8, 2025	39.70	40.10	39.20	40.10	40.10	13,476,500
May 7, 2025	40.20	40.20	38.70	39.45	39.45	30,409,516
May 6, 2025	40.50	41.50	39.85	39.95	39.95	31,881,145
May 5, 2025	43.05	43.05	39.25	40.05	40.05	27,280,051
May 2, 2025	42.25	43.15	42.05	43.15	43.15	12,347,093
Apr 30, 2025	43.00	43.00	41.65	41.85	41.85	14,319,809
Apr 29, 2025	41.70	42.90	41.60	42.90	42.90	13,103,947
Apr 28, 2025	42.35	42.80	41.30	41.45	41.45	16,630,264
Apr 25, 2025	43.95	43.95	42.70	42.80	42.80	11,961,630
Apr 24, 2025	42.70	43.65	42.35	43.10	43.10	14,859,929
Apr 23, 2025	41.45	42.90	41.25	42.25	42.25	19,055,913
Apr 22, 2025	40.35	41.30	39.80	40.45	40.45	22,497,968
Apr 21, 2025	44.50	44.50	40.15	40.25	40.25	35,340,705
Apr 18, 2025	45.30	45.35	44.30	44.50	44.50	12,588,684
Apr 17, 2025	45.80	46.15	44.70	45.15	45.15	12,408,156
Apr 16, 2025	46.35	47.30	45.50	45.50	45.50	14,347,940
Apr 15, 2025	47.90	47.95	46.25	46.80	46.80	22,183,214
Apr 14, 2025	45.15	47.40	45.15	46.70	46.70	22,726,031
Apr 11, 2025	46.50	47.15	44.00	44.60	44.60	35,230,005
Apr 10, 2025	47.25	47.30	46.85	47.30	47.30	14,070,903
Apr 9, 2025	46.15	48.00	43.00	43.00	43.00	46,958,500
Apr 8, 2025	42.55	46.15	42.55	45.70	45.70	38,235,759
Apr 7, 2025	44.65	44.65	44.65	44.65	44.65	2,318,088
Apr 2, 2025	50.40	50.40	48.65	49.60	49.60	16,104,713
Apr 1, 2025	49.75	51.00	49.20	50.00	50.00	23,528,611
Mar 31, 2025	49.70	50.70	48.90	49.25	49.25	26,761,937
Mar 28, 2025	50.80	51.40	50.10	50.90	50.90	20,980,869
Mar 27, 2025	50.00	51.70	49.65	51.00	51.00	38,231,106
Mar 26, 2025	49.85	50.40	48.25	50.00	50.00	35,148,234
Mar 25, 2025	51.20	51.20	48.85	49.30	49.30	42,224,399
Mar 24, 2025	50.90	52.00	50.40	51.30	51.30	20,932,703
Mar 21, 2025	52.90	52.90	50.40	50.80	50.80	49,923,137
Mar 20, 2025	52.50	53.00	51.80	53.00	53.00	29,393,633
Mar 19, 2025	51.40	53.00	51.30	52.30	52.30	44,593,643
Mar 18, 2025	50.70	51.50	49.75	51.50	51.50	32,343,900
Mar 17, 2025	51.40	51.70	50.10	50.50	50.50	27,399,947
Mar 14, 2025	49.65	51.80	49.60	51.10	51.10	67,110,719
Mar 13, 2025	48.35	49.85	48.00	49.50	49.50	43,831,052
Mar 12, 2025	49.90	50.80	47.30	48.25	48.25	68,815,848
Mar 11, 2025	49.10	49.50	48.35	49.00	49.00	35,609,098
Mar 10, 2025	51.00	51.20	49.35	49.75	49.75	44,601,977
Mar 7, 2025	50.70	52.20	50.50	50.70	50.70	89,742,686
Mar 6, 2025	49.25	50.90	49.00	50.70	50.70	75,271,687
Mar 5, 2025	48.05	49.70	47.35	49.50	49.50	64,177,109
Mar 4, 2025	48.05	48.50	47.05	47.75	47.75	34,298,342
Mar 3, 2025	48.00	49.20	46.60	48.60	48.60	54,778,904
Feb 27, 2025	47.25	49.40	46.70	48.85	48.85	78,819,701
Feb 26, 2025	48.80	49.25	47.15	47.40	47.40	96,672,048
Feb 25, 2025	44.70	48.70	44.45	48.25	48.25	159,140,164
Feb 24, 2025	44.35	45.20	44.10	44.50	44.50	25,551,564
Feb 21, 2025	43.25	44.20	42.80	44.20	44.20	23,078,845
Feb 20, 2025	45.55	47.00	43.00	43.25	43.25	89,070,695
Feb 19, 2025	43.20	44.70	42.75	44.20	44.20	37,286,232
Feb 18, 2025	42.80	43.80	42.40	42.75	42.75	21,043,338
Feb 17, 2025	43.70	43.95	42.65	43.10	43.10	25,277,891
Feb 14, 2025	43.50	44.80	43.35	43.50	43.50	61,664,079
Feb 13, 2025	42.80	44.90	42.20	44.10	44.10	99,912,000
Feb 12, 2025	44.40	44.80	41.85	42.00	42.00	91,902,960
Feb 11, 2025	42.55	45.80	42.25	43.50	43.50	189,540,096
Feb 10, 2025	40.20	41.90	40.20	41.90	41.90	81,370,853
Feb 7, 2025	38.25	38.60	37.75	38.10	38.10	20,537,325
Feb 6, 2025	38.00	38.45	37.10	38.25	38.25	23,758,960
Feb 5, 2025	38.50	38.80	37.75	38.10	38.10	35,463,115
Feb 4, 2025	36.20	39.00	35.90	38.45	38.45	72,459,269
Feb 3, 2025	34.50	37.40	34.40	37.15	37.15	56,564,029
Jan 22, 2025	34.40	34.70	33.80	34.05	34.05	12,010,022
Jan 21, 2025	32.95	35.05	32.95	33.90	33.90	24,924,658
Jan 20, 2025	32.90	33.35	32.40	33.25	33.25	7,279,713
Jan 17, 2025	32.60	33.50	32.15	32.50	32.50	15,645,694
Jan 16, 2025	32.15	32.95	32.00	32.80	32.80	9,174,031
Jan 15, 2025	31.80	32.80	31.70	32.05	32.05	14,313,950
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	1.2 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

2002.TW China Steel Corporation

19.40

+1.04%

1605.TW Walsin Lihwa Corporation

21.30

+0.47%

2014.TW Chung Hung Steel Corporation

15.05

-0.66%

5009.TWO Gloria Material Technology Corp.

41.50

-0.84%

2006.TW Tung Ho Steel Enterprise Corporation

64.30

0.00%

2034.TW YC Inox Co.,Ltd

22.30

+0.45%

2031.TW Hsin Kuang Steel Company Limited

42.35

+1.44%

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

15.10

-0.33%

2023.TW Yieh Phui Enterprise Co., Ltd.

15.35

+0.33%

2015.TW Feng Hsin Steel Co., Ltd.

63.30

-2.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers