Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.250	11.300	11.200	11.200	11.200	725,590
2023-11-02	11.200	11.400	11.200	11.200	11.200	851,316
2023-11-01	11.300	11.300	11.150	11.200	11.200	392,807
2023-10-31	11.300	11.300	11.150	11.200	11.200	1,104,699
2023-10-30	11.300	11.350	11.200	11.250	11.250	1,011,938
2023-10-27	11.250	11.350	11.200	11.300	11.300	259,775
2023-10-26	11.350	11.350	11.250	11.250	11.250	1,602,997
2023-10-25	11.300	11.350	11.200	11.300	11.300	242,619
2023-10-24	11.450	11.450	11.250	11.350	11.350	578,631
2023-10-23	11.400	11.550	11.300	11.350	11.350	2,554,629
2023-10-20	11.700	11.700	11.250	11.350	11.350	2,172,283
2023-10-19	11.100	11.700	11.100	11.350	11.350	5,012,651
2023-10-18	11.300	11.400	11.100	11.150	11.150	376,374
2023-10-17	11.350	11.450	11.300	11.300	11.300	269,360
2023-10-16	11.400	11.400	11.350	11.350	11.350	212,579
2023-10-13	11.450	11.500	11.400	11.400	11.400	42,705
2023-10-12	11.500	11.500	11.400	11.450	11.450	196,566
2023-10-11	11.500	11.500	11.450	11.500	11.500	74,015
2023-10-06	11.500	11.500	11.450	11.450	11.450	151,650
2023-10-05	11.450	11.550	11.450	11.500	11.500	50,837
2023-10-04	11.600	11.600	11.450	11.450	11.450	124,793
2023-10-03	11.550	11.650	11.500	11.550	11.550	438,609
2023-10-02	11.600	11.650	11.450	11.550	11.550	454,194
2023-09-28	11.500	11.700	11.450	11.500	11.500	512,365
2023-09-27	11.450	11.500	11.400	11.500	11.500	237,014
2023-09-26	11.500	11.550	11.450	11.450	11.450	190,772
2023-09-25	11.450	11.600	11.350	11.500	11.500	1,009,369
2023-09-22	11.400	11.500	11.350	11.400	11.400	1,406,802
2023-09-21	11.400	11.500	11.350	11.400	11.400	351,434
2023-09-20	11.500	11.500	11.350	11.400	11.400	115,278
2023-09-19	11.450	11.500	11.400	11.500	11.500	259,640
2023-09-18	11.450	11.650	11.450	11.450	11.450	1,719,929
2023-09-15	11.450	11.550	11.450	11.450	11.450	132,791
2023-09-14	11.450	11.550	11.450	11.500	11.500	181,325
2023-09-13	11.400	11.500	11.400	11.500	11.500	244,175
2023-09-12	11.600	11.600	11.400	11.400	11.400	649,231
2023-09-11	11.550	11.650	11.550	11.550	11.550	705,599
2023-09-08	11.600	11.800	11.550	11.600	11.600	567,596
2023-09-07	11.550	11.950	11.550	11.650	11.650	2,448,344
2023-09-06	11.600	11.600	11.550	11.600	11.600	215,211
2023-09-05	11.600	11.650	11.550	11.550	11.550	212,311
2023-09-04	11.800	11.800	11.550	11.600	11.600	359,143
2023-09-01	11.550	11.900	11.550	11.700	11.700	2,682,667
2023-08-31	11.550	11.900	11.500	11.600	11.600	1,651,942
2023-08-30	11.650	11.650	11.500	11.600	11.600	318,330
2023-08-29	11.450	11.650	11.400	11.550	11.550	3,129,661
2023-08-28	11.900	11.900	11.400	11.450	11.450	1,022,584
2023-08-25	11.950	11.950	11.600	11.800	11.800	511,639
2023-08-24	12.100	12.250	11.850	11.850	11.850	1,805,931
2023-08-23	12.050	12.100	12.000	12.050	12.050	533,846
2023-08-22	12.150	12.150	12.050	12.050	12.050	508,329
2023-08-21	12.300	12.300	12.050	12.050	12.050	776,559
2023-08-18	12.450	12.500	12.200	12.200	12.200	1,632,469
2023-08-17	12.800	12.800	12.400	12.450	12.450	1,119,587
2023-08-16	12.700	13.150	12.650	12.800	12.800	1,593,382
2023-08-15	12.500	12.900	12.400	12.900	12.900	4,271,009
2023-08-14	12.500	12.550	12.300	12.450	12.450	1,873,165
2023-08-11	12.600	12.700	12.400	12.450	12.450	2,250,444
2023-08-10	12.400	12.700	12.200	12.600	12.600	6,058,408
2023-08-09	12.500	12.500	12.350	12.350	12.350	331,725

← NewerPage 13 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.