Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	12.550	12.550	12.400	12.400	12.400	252,119
2023-08-07	12.550	12.650	12.400	12.500	12.500	842,946
2023-08-04	12.400	12.700	12.400	12.450	12.450	4,690,748
2023-08-02	12.550	12.550	12.300	12.500	12.500	1,994,023
2023-08-01	12.500	12.500	12.350	12.500	12.500	699,441
2023-07-31	12.450	12.700	12.400	12.450	12.450	4,289,988
2023-07-28	12.500	12.550	12.350	12.450	12.450	5,369,991
2023-07-27	12.550	12.600	12.350	12.450	12.450	3,808,593
2023-07-26	12.550	12.750	12.450	12.450	12.450	3,725,161
2023-07-25	12.650	12.700	12.350	12.500	12.500	5,054,630
2023-07-24	12.650	12.750	12.150	12.500	12.500	7,460,184
2023-07-21	12.750	13.000	12.600	12.600	12.600	11,518,054
2023-07-20	12.450	12.800	12.350	12.650	12.650	10,759,377
2023-07-19	11.950	12.400	11.700	12.300	12.300	4,930,880
2023-07-18	12.000	12.100	11.650	11.950	11.950	3,825,647
2023-07-17	12.150	12.150	11.950	11.950	11.950	1,037,283
2023-07-14	12.350	12.400	12.100	12.200	12.200	3,982,520
2023-07-13	12.350	12.350	12.050	12.200	12.200	1,744,971
2023-07-12	12.300	12.450	12.200	12.200	12.200	1,096,645
2023-07-11	12.000	12.200	11.950	12.150	12.150	1,742,845
2023-07-10	12.150	12.200	11.900	12.000	12.000	467,955
2023-07-07	12.050	12.150	11.850	12.050	12.050	729,322
2023-07-06	12.150	12.150	11.800	12.050	12.050	956,483
2023-07-05	12.250	12.450	12.050	12.100	12.100	1,753,733
2023-07-04	12.200	12.550	12.100	12.200	12.200	6,123,921
2023-07-03	12.300	12.450	11.900	12.200	12.200	4,512,607
2023-06-30	12.200	12.650	12.200	12.350	12.350	7,418,541
2023-06-29	12.400	12.600	12.150	12.200	12.200	2,338,246
2023-06-28	12.100	12.850	12.100	12.600	12.600	14,046,496
2023-06-27	11.550	12.650	11.400	12.000	12.000	7,027,332
2023-06-26	11.500	11.650	11.400	11.500	11.500	3,844,177
2023-06-21	11.550	11.600	11.450	11.550	11.550	1,476,580
2023-06-20	11.550	11.600	11.450	11.550	11.550	924,181
2023-06-19	11.600	11.600	11.450	11.600	11.600	800,998
2023-06-16	11.450	11.600	11.350	11.600	11.600	2,418,138
2023-06-15	11.400	11.450	11.300	11.450	11.450	506,476
2023-06-14	11.300	11.500	11.200	11.400	11.400	1,358,021
2023-06-13	11.400	11.400	11.300	11.350	11.350	305,976
2023-06-12	11.400	11.400	11.300	11.350	11.350	336,177
2023-06-09	11.500	11.500	11.350	11.350	11.350	176,417
2023-06-08	11.550	11.600	11.400	11.400	11.400	659,314
2023-06-07	11.500	11.700	11.450	11.450	11.450	5,453,787
2023-06-06	11.450	11.500	11.350	11.450	11.450	863,933
2023-06-05	11.350	11.600	11.350	11.450	11.450	3,544,118
2023-06-02	11.350	11.400	11.300	11.350	11.350	461,634
2023-06-01	11.350	11.400	11.250	11.350	11.350	352,571
2023-05-31	11.350	11.550	11.300	11.350	11.350	188,561
2023-05-30	11.350	11.400	11.300	11.350	11.350	441,373
2023-05-29	11.400	11.500	11.350	11.400	11.400	383,377
2023-05-26	11.500	11.500	11.350	11.400	11.400	606,732
2023-05-25	11.450	11.500	11.400	11.450	11.450	763,697
2023-05-24	11.400	11.500	11.400	11.500	11.500	294,275
2023-05-23	11.500	11.550	11.450	11.500	11.500	948,759
2023-05-22	11.650	11.650	11.500	11.550	11.550	727,291
2023-05-19	11.550	11.750	11.500	11.650	11.650	890,388
2023-05-18	11.600	11.600	11.500	11.500	11.500	271,141
2023-05-17	11.500	11.600	11.500	11.550	11.550	283,414
2023-05-16	11.600	11.600	11.500	11.500	11.500	205,107
2023-05-15	11.500	11.550	11.450	11.500	11.500	184,744
2023-05-12	11.450	11.500	11.450	11.450	11.450	526,478

← NewerPage 14 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.