Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.800	11.850	11.550	11.700	11.700	546,593
2024-05-06	12.300	12.300	11.800	11.800	11.800	1,051,590
2024-05-03	12.450	12.550	12.200	12.300	12.300	855,152
2024-05-02	12.100	12.300	12.100	12.300	12.300	711,975
2024-04-30	12.100	12.250	12.050	12.100	12.100	1,057,387
2024-04-29	12.150	12.450	12.000	12.000	12.000	1,635,667
2024-04-26	12.350	12.450	12.000	12.050	12.050	1,949,356
2024-04-25	11.700	12.450	11.700	12.350	12.350	2,714,234
2024-04-24	11.700	11.750	11.600	11.750	11.750	1,957,414
2024-04-23	11.650	11.800	11.600	11.650	11.650	2,243,856
2024-04-22	11.600	11.750	11.450	11.550	11.550	1,834,519
2024-04-19	11.650	11.800	11.450	11.550	11.550	4,288,978
2024-04-18	11.550	11.800	11.550	11.600	11.600	4,937,839
2024-04-17	11.350	11.900	11.350	11.650	11.650	8,096,851
2024-04-16	11.150	11.600	11.100	11.350	11.350	5,003,157
2024-04-15	11.600	11.700	11.300	11.300	11.300	2,100,598
2024-04-12	11.850	11.850	11.500	11.600	11.600	3,641,073
2024-04-11	11.800	11.800	11.500	11.650	11.650	5,354,344
2024-04-10	11.650	11.950	11.600	11.650	11.650	5,943,902
2024-04-09	11.250	11.800	11.150	11.650	11.650	6,182,294
2024-04-08	11.200	11.550	11.150	11.300	11.300	6,142,461
2024-04-03	10.850	11.350	10.850	11.250	11.250	6,740,733
2024-04-02	10.950	11.000	10.850	10.900	10.900	1,133,512
2024-04-01	10.950	10.950	10.850	10.900	10.900	151,794
2024-03-29	10.900	10.950	10.800	10.950	10.950	1,099,613
2024-03-28	10.900	10.950	10.900	10.900	10.900	235,558
2024-03-27	10.850	10.950	10.850	10.900	10.900	270,580
2024-03-26	11.000	11.000	10.850	10.900	10.900	166,909
2024-03-25	10.950	11.000	10.900	10.950	10.950	373,441
2024-03-22	11.050	11.050	10.850	10.900	10.900	596,195
2024-03-21	11.100	11.150	10.900	10.950	10.950	2,044,306
2024-03-20	11.100	11.100	10.900	11.000	11.000	589,256
2024-03-19	11.100	11.200	11.050	11.150	11.150	975,272
2024-03-18	11.050	11.250	10.950	11.150	11.150	4,224,317
2024-03-15	11.100	11.400	11.000	11.000	11.000	2,705,567
2024-03-14	10.950	11.450	10.850	11.100	11.100	4,776,901
2024-03-13	10.900	10.950	10.850	10.900	10.900	339,911
2024-03-12	11.000	11.000	10.900	10.900	10.900	279,913
2024-03-11	10.950	11.000	10.900	10.950	10.950	557,510
2024-03-08	10.900	11.000	10.850	10.900	10.900	495,873
2024-03-07	10.950	10.950	10.900	10.900	10.900	306,545
2024-03-06	11.000	11.050	10.900	10.950	10.950	235,370
2024-03-05	11.000	11.100	10.900	11.000	11.000	366,880
2024-03-04	11.000	11.050	10.950	11.000	11.000	976,253
2024-03-01	10.950	11.000	10.900	10.900	10.900	221,693
2024-02-29	11.000	11.000	10.900	10.950	10.950	346,093
2024-02-27	11.150	11.150	10.900	10.950	10.950	234,915
2024-02-26	11.050	11.150	11.000	11.050	11.050	175,859
2024-02-23	11.150	11.150	11.000	11.050	11.050	120,942
2024-02-22	11.150	11.200	11.100	11.150	11.150	155,824
2024-02-21	11.200	11.200	11.150	11.200	11.200	117,962
2024-02-20	11.300	11.300	11.100	11.150	11.150	325,156
2024-02-19	11.000	11.200	11.000	11.200	11.200	385,998
2024-02-16	11.000	11.050	10.950	11.000	11.000	127,571
2024-02-15	11.050	11.050	10.900	11.000	11.000	161,777
2024-02-05	10.950	11.000	10.900	10.900	10.900	72,861
2024-02-02	11.000	11.050	10.950	10.950	10.950	206,203
2024-02-01	10.950	11.000	10.950	10.950	10.950	85,595
2024-01-31	11.000	11.050	10.950	10.950	10.950	161,322
2024-01-30	10.950	11.000	10.900	10.900	10.900	186,426

← NewerPage 11 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.