Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.500	11.600	11.450	11.500	11.500	1,048,461
2023-05-10	11.600	11.600	11.500	11.500	11.500	171,780
2023-05-09	11.800	11.800	11.550	11.550	11.550	393,860
2023-05-08	11.900	12.000	11.750	11.750	11.750	793,805
2023-05-05	11.700	11.800	11.650	11.800	11.800	520,030
2023-05-04	11.600	11.750	11.600	11.700	11.700	805,883
2023-05-03	11.500	11.600	11.500	11.550	11.550	1,457,622
2023-05-02	11.550	11.550	11.400	11.500	11.500	1,355,563
2023-04-28	11.550	11.600	11.450	11.500	11.500	435,968
2023-04-27	11.550	11.600	11.400	11.550	11.550	1,505,335
2023-04-26	11.500	11.600	11.250	11.500	11.500	4,447,905
2023-04-25	11.550	11.600	11.400	11.450	11.450	1,821,423
2023-04-24	11.550	11.600	11.450	11.500	11.500	1,539,142
2023-04-21	11.500	11.550	11.400	11.500	11.500	1,192,499
2023-04-20	11.600	11.600	11.450	11.500	11.500	561,088
2023-04-19	11.550	11.650	11.450	11.550	11.550	1,036,770
2023-04-18	11.500	11.550	11.450	11.500	11.500	1,870,270
2023-04-17	11.550	11.550	11.500	11.500	11.500	514,211
2023-04-14	11.600	11.600	11.500	11.550	11.550	590,120
2023-04-13	11.600	11.600	11.550	11.600	11.600	537,956
2023-04-12	11.600	11.700	11.600	11.600	11.600	514,791
2023-04-11	11.750	11.800	11.650	11.650	11.650	209,501
2023-04-10	11.700	11.750	11.700	11.700	11.700	445,757
2023-04-07	11.600	11.650	11.600	11.600	11.600	209,086
2023-04-06	11.650	11.650	11.600	11.600	11.600	124,342
2023-03-31	11.650	11.700	11.550	11.600	11.600	957,785
2023-03-30	11.600	11.700	11.600	11.650	11.650	1,503,851
2023-03-29	11.650	11.750	11.550	11.600	11.600	4,447,647
2023-03-28	11.700	11.700	11.550	11.600	11.600	1,105,970
2023-03-27	11.700	11.750	11.650	11.700	11.700	333,396
2023-03-24	11.900	11.900	11.650	11.750	11.750	646,335
2023-03-23	11.900	12.000	11.750	11.800	11.800	539,062
2023-03-22	11.750	12.000	11.750	11.900	11.900	2,991,897
2023-03-21	11.750	12.200	11.650	11.800	11.800	9,796,302
2023-03-20	11.600	11.850	11.600	11.700	11.700	7,957,451
2023-03-17	12.000	12.050	11.700	11.700	11.700	6,048,386
2023-03-16	12.100	12.250	11.900	11.950	11.950	9,485,458
2023-03-15	12.000	12.200	11.900	12.050	12.050	9,198,817
2023-03-14	11.700	12.100	11.600	12.050	12.050	8,769,283
2023-03-13	11.600	11.700	11.500	11.700	11.700	4,477,890
2023-03-10	11.500	11.700	11.400	11.550	11.550	3,411,268
2023-03-09	11.600	11.650	11.550	11.550	11.550	311,156
2023-03-08	11.600	11.650	11.550	11.600	11.600	217,213
2023-03-07	11.650	11.700	11.600	11.600	11.600	228,615
2023-03-06	11.650	11.750	11.550	11.650	11.650	2,820,289
2023-03-03	11.600	11.650	11.550	11.600	11.600	174,786
2023-03-02	11.550	11.650	11.500	11.550	11.550	949,325
2023-03-01	11.450	11.650	11.400	11.550	11.550	2,306,679
2023-02-24	11.650	11.650	11.500	11.550	11.550	318,203
2023-02-23	11.600	11.650	11.550	11.550	11.550	481,505
2023-02-22	11.600	11.600	11.500	11.550	11.550	797,210
2023-02-21	11.700	11.700	11.550	11.600	11.600	2,077,354
2023-02-20	11.650	11.800	11.550	11.650	11.650	1,581,337
2023-02-17	11.600	11.750	11.550	11.600	11.600	3,932,716
2023-02-16	11.600	11.750	11.550	11.550	11.550	3,268,871
2023-02-15	11.650	11.700	11.550	11.550	11.550	340,458
2023-02-14	11.700	11.850	11.650	11.650	11.650	990,471
2023-02-13	11.800	11.800	11.550	11.700	11.700	2,730,732
2023-02-10	11.800	11.850	11.750	11.800	11.800	462,764
2023-02-09	11.750	11.950	11.750	11.850	11.850	5,612,842

← NewerPage 15 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.