Taiwan Speciality Chemicals Corporation(TW:4772)
NT$218.00+0.50 (+0.23%)
TW:4772
Taiwan Speciality Chemicals Corporation historical prices
NT$218.00
At close:+0.50 (+0.23%)
Taiwan Speciality Chemicals Corporation (4772) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 220.00 | 221.00 | 214.50 | 218.00 | 218.00 | +0.23% | 499,191 | 0.68 |
| Nov 10, 2026 | 216.00 | 223.00 | 212.00 | 217.50 | 217.50 | +12.69% | 1,022,987 | 1.42 |
| Nov 09, 2026 | 196.00 | 212.00 | 196.00 | 212.00 | 212.00 | +9.84% | 424,023 | 0.59 |
| Nov 06, 2026 | 187.00 | 197.00 | 187.00 | 193.00 | 193.00 | -6.99% | 1,397,126 | 1.92 |
| Nov 05, 2026 | 215.50 | 218.00 | 206.00 | 207.50 | 207.50 | -3.94% | 566,279 | 0.78 |
| Nov 04, 2026 | 218.00 | 218.50 | 201.50 | 216.00 | 216.00 | +0.93% | 734,793 | 1.01 |
| Nov 03, 2026 | 219.50 | 223.50 | 210.00 | 214.00 | 214.00 | -5.73% | 801,860 | 1.11 |
| Nov 02, 2026 | 225.50 | 233.00 | 221.50 | 227.00 | 227.00 | -1.94% | 1,245,189 | 1.75 |
| Oct 30, 2026 | 240.00 | 240.00 | 229.00 | 231.50 | 231.50 | -6.28% | 976,267 | 1.39 |
| Oct 29, 2026 | 252.00 | 255.00 | 244.00 | 247.00 | 247.00 | -2.37% | 357,059 | 0.50 |
| Oct 28, 2026 | 250.00 | 253.50 | 247.00 | 253.00 | 253.00 | +2.43% | 337,527 | 0.47 |
| Oct 27, 2026 | 259.50 | 259.50 | 246.50 | 247.00 | 247.00 | -3.14% | 735,036 | 1.03 |
| Oct 26, 2026 | 255.00 | 270.50 | 255.00 | 255.00 | 255.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 255.00 | 270.50 | 255.00 | 255.00 | 255.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 270.00 | 270.50 | 255.00 | 255.00 | 255.00 | -4.67% | 623,586 | 0.84 |
| Oct 21, 2026 | 265.50 | 270.00 | 264.00 | 267.50 | 267.50 | +2.69% | 610,473 | 0.82 |
| Oct 20, 2026 | 259.50 | 266.50 | 256.50 | 260.50 | 260.50 | +1.96% | 599,115 | 0.81 |
| Oct 19, 2026 | 256.50 | 258.50 | 248.00 | 255.50 | 255.50 | -3.58% | 866,333 | 1.18 |
| Oct 16, 2026 | 263.50 | 269.00 | 263.00 | 265.00 | 265.00 | +1.73% | 494,050 | 0.68 |
| Oct 15, 2026 | 263.00 | 268.50 | 258.50 | 260.50 | 260.50 | -3.16% | 628,155 | 0.85 |
| Oct 14, 2026 | 262.00 | 269.00 | 261.00 | 269.00 | 269.00 | +3.26% | 484,429 | 0.65 |
| Oct 13, 2026 | 267.00 | 269.50 | 260.50 | 260.50 | 260.50 | -3.52% | 712,434 | 0.96 |
| Oct 12, 2026 | 274.00 | 274.00 | 268.50 | 270.00 | 270.00 | -1.64% | 540,307 | 0.73 |
| Oct 09, 2026 | 274.50 | 278.50 | 272.00 | 274.50 | 274.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 278.00 | 278.50 | 272.00 | 274.50 | 274.50 | -0.90% | 657,240 | 0.86 |
| Oct 07, 2026 | 279.00 | 281.50 | 276.00 | 277.00 | 277.00 | +0.36% | 869,743 | 1.17 |
| Oct 06, 2026 | 278.00 | 279.00 | 274.00 | 276.00 | 276.00 | -0.72% | 828,644 | 1.12 |
| Oct 05, 2026 | 290.00 | 290.00 | 277.50 | 278.00 | 278.00 | -1.24% | 2,729,100 | 3.89 |
| Oct 02, 2026 | 272.00 | 290.50 | 271.50 | 281.50 | 281.50 | +6.43% | 5,856,884 | 9.43 |
| Oct 01, 2026 | 270.00 | 275.00 | 263.00 | 264.50 | 264.50 | -1.67% | 964,012 | 1.54 |
| Sep 30, 2026 | 274.00 | 280.50 | 268.50 | 269.00 | 269.00 | -0.74% | 2,314,861 | 3.82 |
| Sep 29, 2026 | 252.00 | 273.00 | 250.00 | 271.00 | 271.00 | +9.05% | 2,803,195 | 4.94 |
| Sep 28, 2026 | 248.50 | 249.00 | 245.50 | 248.50 | 248.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 248.50 | 249.00 | 245.50 | 248.50 | 248.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 246.50 | 249.00 | 245.50 | 248.50 | 248.50 | +1.43% | 376,099 | 0.64 |
| Sep 23, 2026 | 245.50 | 246.50 | 243.00 | 245.00 | 245.00 | +0.62% | 249,735 | 0.41 |
| Sep 22, 2026 | 248.00 | 248.00 | 243.50 | 243.50 | 243.50 | -0.41% | 278,587 | 0.45 |
| Sep 21, 2026 | 250.00 | 251.00 | 244.50 | 244.50 | 244.50 | -2.20% | 371,197 | 0.60 |
| Sep 18, 2026 | 244.50 | 250.00 | 239.50 | 250.00 | 250.00 | +3.52% | 558,903 | 0.90 |
| Sep 17, 2026 | 241.00 | 245.00 | 241.00 | 241.50 | 241.50 | +0.63% | 248,064 | 0.39 |
| Sep 16, 2026 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | +0.63% | 173,593 | 0.27 |
| Sep 15, 2026 | 238.50 | 238.50 | 235.00 | 238.50 | 238.50 | 0.00% | 247,482 | 0.38 |
| Sep 14, 2026 | 232.00 | 239.50 | 228.50 | 238.50 | 238.50 | +1.92% | 467,684 | 0.73 |
| Sep 11, 2026 | 239.50 | 239.50 | 233.50 | 234.00 | 234.00 | -3.31% | 518,554 | 0.80 |
| Sep 10, 2026 | 246.00 | 247.00 | 240.50 | 242.00 | 242.00 | -1.63% | 454,094 | 0.69 |
| Sep 09, 2026 | 253.00 | 253.00 | 244.50 | 246.00 | 246.00 | -1.40% | 568,173 | 0.86 |
| Sep 08, 2026 | 250.50 | 252.00 | 247.50 | 249.50 | 249.50 | -0.40% | 303,515 | 0.45 |
| Sep 07, 2026 | 254.00 | 254.50 | 247.50 | 250.50 | 250.50 | +1.01% | 490,979 | 0.72 |
| Sep 04, 2026 | 252.00 | 252.00 | 245.50 | 248.00 | 248.00 | +0.40% | 516,650 | 0.74 |
| Sep 03, 2026 | 260.00 | 260.00 | 247.00 | 247.00 | 247.00 | -3.52% | 879,267 | 1.23 |
