Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.950	11.000	10.900	10.950	10.950	199,949
2024-01-26	11.000	11.000	10.950	11.000	11.000	71,585
2024-01-25	11.000	11.000	10.950	10.950	10.950	57,524
2024-01-24	10.950	11.050	10.950	11.000	11.000	151,261
2024-01-23	10.950	11.000	10.900	10.950	10.950	104,040
2024-01-22	11.000	11.000	10.900	10.950	10.950	107,152
2024-01-19	10.950	10.950	10.900	10.900	10.900	244,605
2024-01-18	11.050	11.050	10.900	10.900	10.900	139,711
2024-01-17	10.900	11.000	10.900	10.950	10.950	236,115
2024-01-16	11.000	11.000	10.900	10.900	10.900	251,357
2024-01-15	10.950	11.050	10.950	11.000	11.000	153,717
2024-01-12	11.000	11.050	10.950	10.950	10.950	153,562
2024-01-11	10.900	11.050	10.850	11.000	11.000	516,186
2024-01-10	11.150	11.150	11.000	11.050	11.050	283,502
2024-01-09	11.300	11.300	11.100	11.150	11.150	188,673
2024-01-08	11.350	11.350	11.250	11.250	11.250	92,673
2024-01-05	11.350	11.350	11.250	11.300	11.300	125,152
2024-01-04	11.400	11.400	11.200	11.250	11.250	90,535
2024-01-03	11.450	11.450	11.300	11.350	11.350	143,008
2024-01-02	11.500	11.500	11.350	11.400	11.400	261,500
2023-12-29	11.650	11.650	11.400	11.550	11.550	186,731
2023-12-28	11.600	11.650	11.500	11.600	11.600	175,009
2023-12-27	11.600	11.650	11.550	11.600	11.600	183,281
2023-12-26	11.450	11.650	11.400	11.600	11.600	786,501
2023-12-25	11.450	11.550	11.350	11.350	11.350	187,554
2023-12-22	11.400	11.450	11.350	11.400	11.400	153,872
2023-12-21	11.350	11.450	11.300	11.300	11.300	286,886
2023-12-20	11.300	11.350	11.300	11.350	11.350	174,284
2023-12-19	11.300	11.300	11.200	11.250	11.250	367,147
2023-12-18	11.300	11.350	11.250	11.250	11.250	258,436
2023-12-15	11.300	11.300	11.200	11.250	11.250	165,115
2023-12-14	11.300	11.300	11.200	11.200	11.200	149,363
2023-12-13	11.550	11.550	11.100	11.200	11.200	687,526
2023-12-12	11.650	11.700	11.300	11.400	11.400	508,125
2023-12-11	11.550	11.650	11.500	11.600	11.600	211,226
2023-12-08	11.550	11.600	11.500	11.550	11.550	437,720
2023-12-07	11.500	11.550	11.450	11.500	11.500	784,063
2023-12-06	11.500	11.500	11.400	11.500	11.500	562,906
2023-12-05	11.350	11.450	11.300	11.450	11.450	770,347
2023-12-04	11.250	11.300	11.250	11.300	11.300	601,675
2023-12-01	11.250	11.300	11.200	11.250	11.250	516,361
2023-11-30	11.200	11.250	11.150	11.250	11.250	690,164
2023-11-29	11.200	11.200	11.150	11.200	11.200	196,822
2023-11-28	11.100	11.200	11.100	11.150	11.150	761,665
2023-11-27	11.100	11.150	11.050	11.100	11.100	409,983
2023-11-24	11.100	11.200	11.100	11.100	11.100	378,738
2023-11-23	11.100	11.150	11.000	11.050	11.050	2,936,336
2023-11-22	11.100	11.100	11.000	11.050	11.050	416,427
2023-11-21	11.150	11.150	11.000	11.100	11.100	618,163
2023-11-20	11.150	11.250	11.100	11.100	11.100	543,980
2023-11-17	11.200	11.250	11.150	11.150	11.150	1,463,128
2023-11-16	11.100	11.200	11.100	11.150	11.150	243,391
2023-11-15	10.950	11.150	10.950	11.100	11.100	1,411,841
2023-11-14	11.000	11.200	10.900	10.950	10.950	2,257,917
2023-11-13	11.000	11.050	10.900	10.900	10.900	964,027
2023-11-10	11.100	11.100	10.950	11.000	11.000	651,879
2023-11-09	11.200	11.200	11.100	11.100	11.100	272,928
2023-11-08	11.250	11.250	11.100	11.100	11.100	433,274
2023-11-07	11.250	11.300	11.200	11.250	11.250	281,132
2023-11-06	11.200	11.300	11.200	11.250	11.250	411,387

← NewerPage 12 of 21 · 1,216 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.