TA Chen Stainless Pipe Co., Ltd.(TW:2027)
NT$50.10+1.40 (+2.87%)
TW:2027
TA Chen Stainless Pipe Co., Ltd. historical prices
NT$50.10
At close:+1.40 (+2.87%)
TA Chen Stainless Pipe Co., Ltd. (2027) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.90 | 50.10 | 48.35 | 50.10 | 50.10 | +2.87% | 8,374,222 | 0.72 |
| Nov 10, 2026 | 48.60 | 49.75 | 48.15 | 48.70 | 48.70 | +6.56% | 8,403,789 | 0.68 |
| Nov 09, 2026 | 46.75 | 49.90 | 46.55 | 48.15 | 48.15 | +5.36% | 12,190,100 | 0.99 |
| Nov 06, 2026 | 44.50 | 46.55 | 44.10 | 45.70 | 45.70 | -4.29% | 14,038,909 | 1.14 |
| Nov 05, 2026 | 49.15 | 50.90 | 47.55 | 47.75 | 47.75 | -1.95% | 10,735,551 | 0.86 |
| Nov 04, 2026 | 48.95 | 49.40 | 47.65 | 48.70 | 48.70 | -0.51% | 11,324,564 | 0.90 |
| Nov 03, 2026 | 49.90 | 49.95 | 48.70 | 48.95 | 48.95 | -2.68% | 9,102,213 | 0.70 |
| Nov 02, 2026 | 50.50 | 50.80 | 49.55 | 50.30 | 50.30 | +0.20% | 7,362,634 | 0.56 |
| Oct 30, 2026 | 50.40 | 51.10 | 49.85 | 50.20 | 50.20 | -0.40% | 12,730,815 | 0.97 |
| Oct 29, 2026 | 50.90 | 51.00 | 50.30 | 50.40 | 50.40 | -1.18% | 3,278,731 | 0.24 |
| Oct 28, 2026 | 51.10 | 51.10 | 50.50 | 51.00 | 51.00 | 0.00% | 6,193,430 | 0.45 |
| Oct 27, 2026 | 51.00 | 51.30 | 50.10 | 51.00 | 51.00 | +0.79% | 7,760,850 | 0.56 |
| Oct 26, 2026 | 50.60 | 51.00 | 49.55 | 50.60 | 50.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.60 | 51.00 | 49.55 | 50.60 | 50.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.85 | 51.00 | 49.55 | 50.60 | 50.60 | +1.40% | 12,714,285 | 0.86 |
| Oct 21, 2026 | 50.40 | 50.40 | 49.60 | 49.90 | 49.90 | -0.10% | 7,963,314 | 0.54 |
| Oct 20, 2026 | 50.60 | 50.80 | 49.90 | 49.95 | 49.95 | -2.06% | 7,569,414 | 0.50 |
| Oct 19, 2026 | 50.70 | 51.10 | 50.10 | 51.00 | 51.00 | +0.20% | 10,043,285 | 0.64 |
| Oct 16, 2026 | 50.00 | 51.20 | 49.80 | 50.90 | 50.90 | +3.25% | 17,130,822 | 1.10 |
| Oct 15, 2026 | 49.85 | 50.40 | 49.30 | 49.30 | 49.30 | -1.40% | 9,804,379 | 0.63 |
| Oct 14, 2026 | 49.00 | 50.20 | 48.75 | 50.00 | 50.00 | +2.46% | 16,005,809 | 1.02 |
| Oct 13, 2026 | 48.10 | 49.25 | 47.80 | 48.80 | 48.80 | +1.14% | 11,349,921 | 0.73 |
| Oct 12, 2026 | 48.50 | 48.75 | 48.00 | 48.25 | 48.25 | 0.00% | 7,780,877 | 0.49 |
| Oct 09, 2026 | 48.25 | 48.60 | 47.15 | 48.25 | 48.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.70 | 48.60 | 47.15 | 48.25 | 48.25 | +1.05% | 11,775,779 | 0.72 |
| Oct 07, 2026 | 47.80 | 48.10 | 47.45 | 47.75 | 47.75 | +0.10% | 8,402,153 | 0.52 |
| Oct 06, 2026 | 48.20 | 48.25 | 47.65 | 47.70 | 47.70 | -0.42% | 5,175,725 | 0.32 |
| Oct 05, 2026 | 48.45 | 49.30 | 47.85 | 47.90 | 47.90 | -0.31% | 10,667,229 | 0.66 |
| Oct 02, 2026 | 48.10 | 48.60 | 47.90 | 48.05 | 48.05 | 0.00% | 6,962,195 | 0.43 |
| Oct 01, 2026 | 48.20 | 49.10 | 47.70 | 48.05 | 48.05 | +1.26% | 15,670,981 | 0.97 |
| Sep 30, 2026 | 47.50 | 48.35 | 47.25 | 47.45 | 47.45 | +0.64% | 9,157,975 | 0.57 |
| Sep 29, 2026 | 47.60 | 48.80 | 47.00 | 47.15 | 47.15 | -0.95% | 12,474,332 | 0.77 |
| Sep 28, 2026 | 47.60 | 47.95 | 46.35 | 47.60 | 47.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.60 | 47.95 | 46.35 | 47.60 | 47.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.50 | 47.95 | 46.35 | 47.60 | 47.60 | +2.15% | 10,270,252 | 0.60 |
| Sep 23, 2026 | 46.80 | 46.95 | 46.20 | 46.60 | 46.60 | +0.22% | 7,729,284 | 0.45 |
| Sep 22, 2026 | 46.85 | 47.20 | 46.40 | 46.50 | 46.50 | -0.32% | 8,426,590 | 0.49 |
| Sep 21, 2026 | 47.60 | 47.65 | 46.60 | 46.65 | 46.65 | -1.48% | 5,906,011 | 0.34 |
| Sep 18, 2026 | 47.30 | 47.65 | 46.90 | 47.35 | 47.35 | +0.53% | 12,398,697 | 0.71 |
| Sep 17, 2026 | 46.60 | 47.55 | 46.15 | 47.10 | 47.10 | +1.18% | 10,660,209 | 0.61 |
| Sep 16, 2026 | 45.20 | 46.65 | 45.10 | 46.55 | 46.55 | +3.44% | 14,277,752 | 0.83 |
| Sep 15, 2026 | 45.75 | 45.75 | 44.95 | 45.00 | 45.00 | -1.64% | 12,037,554 | 0.69 |
| Sep 14, 2026 | 46.50 | 46.55 | 45.70 | 45.75 | 45.75 | -1.61% | 9,155,087 | 0.52 |
| Sep 11, 2026 | 47.20 | 47.40 | 46.30 | 46.50 | 46.50 | -3.53% | 20,851,260 | 1.18 |
| Sep 10, 2026 | 48.30 | 48.70 | 47.25 | 48.20 | 48.20 | -0.82% | 19,227,808 | 1.09 |
| Sep 09, 2026 | 49.10 | 49.60 | 48.40 | 48.60 | 48.60 | -1.52% | 14,231,298 | 0.81 |
| Sep 08, 2026 | 49.10 | 50.00 | 48.70 | 49.35 | 49.35 | +0.51% | 12,192,930 | 0.69 |
| Sep 07, 2026 | 50.60 | 50.60 | 48.30 | 49.10 | 49.10 | -2.19% | 20,652,124 | 1.16 |
| Sep 04, 2026 | 50.70 | 50.80 | 49.00 | 50.20 | 50.20 | 0.00% | 17,349,220 | 0.97 |
| Sep 03, 2026 | 49.45 | 50.50 | 49.40 | 50.20 | 50.20 | +1.31% | 11,064,729 | 0.60 |
