Tex-Ray Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	11.350	11.500	11.300	11.400	11.400	410,633
2024-08-01	11.350	11.550	11.350	11.400	11.400	410,034
2024-07-31	11.400	11.400	11.300	11.350	11.350	167,538
2024-07-30	11.300	11.400	11.250	11.300	11.300	100,709
2024-07-29	11.450	11.450	11.300	11.300	11.300	284,424
2024-07-26	11.450	11.450	11.300	11.400	11.400	314,653
2024-07-23	11.550	11.600	11.450	11.500	11.500	125,677
2024-07-22	11.650	11.650	11.400	11.450	11.450	262,137
2024-07-19	11.800	11.800	11.500	11.550	11.550	487,563
2024-07-18	11.850	11.850	11.700	11.800	11.800	235,998
2024-07-17	11.850	11.950	11.750	11.750	11.750	265,154
2024-07-16	11.750	11.800	11.700	11.750	11.750	247,059
2024-07-15	12.000	12.000	11.750	11.750	11.750	408,572
2024-07-12	12.250	12.250	12.050	12.050	12.050	347,369
2024-07-11	12.300	12.300	12.050	12.250	12.250	938,708
2024-07-10	12.050	12.100	12.000	12.050	12.050	337,907
2024-07-09	12.200	12.350	12.000	12.050	12.050	788,496
2024-07-08	12.000	12.300	11.950	12.150	12.150	1,367,222
2024-07-05	11.850	11.900	11.800	11.900	11.900	462,317
2024-07-04	11.850	11.850	11.750	11.850	11.850	429,709
2024-07-03	11.550	11.800	11.550	11.750	11.750	599,149
2024-07-02	11.600	11.650	11.500	11.550	11.550	267,793
2024-07-01	11.500	11.600	11.500	11.550	11.550	353,183
2024-06-28	11.300	11.550	11.300	11.500	11.500	320,638
2024-06-27	11.350	11.400	11.300	11.350	11.350	190,361
2024-06-26	11.350	11.450	11.350	11.400	11.400	325,887
2024-06-25	11.400	11.400	11.250	11.300	11.300	242,773
2024-06-24	11.400	11.400	11.250	11.250	11.250	347,808
2024-06-21	11.350	11.500	11.300	11.400	11.400	336,507
2024-06-20	11.350	11.400	11.200	11.300	11.300	527,829
2024-06-19	11.350	11.400	11.300	11.300	11.300	233,816
2024-06-18	11.350	11.350	11.250	11.300	11.300	281,745
2024-06-17	11.350	11.350	11.300	11.350	11.350	266,969
2024-06-14	11.350	11.350	11.250	11.350	11.350	319,156
2024-06-13	11.200	11.350	11.200	11.250	11.250	372,721
2024-06-12	11.550	11.550	11.150	11.200	11.200	500,625
2024-06-11	11.600	11.700	11.550	11.550	11.550	342,906
2024-06-07	11.400	11.700	11.400	11.600	11.600	635,506
2024-06-06	11.500	11.500	11.300	11.350	11.350	350,160
2024-06-05	11.450	11.500	11.400	11.450	11.450	197,306
2024-06-04	11.500	11.550	11.450	11.450	11.450	179,374
2024-06-03	11.450	11.550	11.400	11.500	11.500	251,140
2024-05-31	11.400	11.550	11.400	11.450	11.450	293,738
2024-05-30	11.600	11.600	11.400	11.400	11.400	428,272
2024-05-29	11.500	11.650	11.350	11.600	11.600	1,397,764
2024-05-28	11.350	11.500	11.300	11.450	11.450	391,115
2024-05-27	11.550	11.600	11.350	11.350	11.350	580,533
2024-05-24	11.600	11.650	11.500	11.550	11.550	405,973
2024-05-23	11.850	11.850	11.600	11.600	11.600	802,121
2024-05-22	11.850	11.900	11.800	11.800	11.800	306,883
2024-05-21	12.000	12.000	11.700	11.800	11.800	717,222
2024-05-20	12.200	12.200	11.950	11.950	11.950	411,967
2024-05-17	12.050	12.200	11.950	12.100	12.100	591,741
2024-05-16	12.050	12.050	11.800	11.950	11.950	1,450,058
2024-05-15	12.250	12.300	11.850	11.850	11.850	1,341,031
2024-05-14	11.900	12.300	11.850	11.850	11.850	1,097,693
2024-05-13	12.200	12.250	12.000	12.050	12.050	4,794,430
2024-05-10	11.850	12.200	11.850	12.150	12.150	2,524,639
2024-05-09	11.750	11.850	11.700	11.800	11.800	512,122
2024-05-08	11.700	11.850	11.650	11.750	11.750	272,170

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-13	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.