Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11.650	11.800	11.600	11.750	11.750	2,886,032
2023-02-07	11.700	11.700	11.600	11.600	11.600	379,111
2023-02-06	11.600	11.750	11.550	11.700	11.700	1,109,500
2023-02-03	11.600	11.800	11.500	11.600	11.600	4,614,115
2023-02-02	11.650	11.650	11.400	11.600	11.600	1,500,211
2023-02-01	11.600	11.700	11.550	11.600	11.600	1,593,546
2023-01-31	11.800	11.800	11.600	11.600	11.600	2,663,734
2023-01-30	12.000	12.000	11.650	11.700	11.700	720,940
2023-01-17	11.900	12.200	11.800	11.850	11.850	7,946,785
2023-01-16	11.900	11.950	11.750	11.850	11.850	3,859,831
2023-01-13	11.850	11.900	11.800	11.850	11.850	1,671,184
2023-01-12	12.150	12.150	11.800	11.850	11.850	2,405,200
2023-01-11	11.850	12.000	11.800	11.850	11.850	3,988,364
2023-01-10	11.750	12.000	11.750	11.900	11.900	5,099,049
2023-01-09	11.900	12.150	11.700	11.900	11.900	7,325,159
2023-01-06	11.700	12.250	11.700	11.950	11.950	16,204,411
2023-01-05	11.250	11.650	11.250	11.500	11.500	8,370,635
2023-01-04	11.050	11.350	11.050	11.300	11.300	5,949,021
2023-01-03	11.100	11.300	10.950	11.150	11.150	6,227,003
2022-12-30	11.000	11.250	11.000	11.100	11.100	3,141,322
2022-12-29	11.050	11.150	10.800	11.000	11.000	995,182
2022-12-28	11.100	11.150	11.050	11.050	11.050	579,415
2022-12-27	11.050	11.200	11.000	11.150	11.150	418,632
2022-12-26	11.000	11.100	10.850	11.050	11.050	633,781
2022-12-23	11.100	11.100	11.000	11.000	11.000	342,589
2022-12-22	11.200	11.200	11.000	11.100	11.100	904,114
2022-12-21	11.150	11.300	11.100	11.100	11.100	388,046
2022-12-20	11.600	11.600	11.150	11.150	11.150	1,405,312
2022-12-19	11.750	11.750	11.600	11.600	11.600	660,519
2022-12-16	12.000	12.000	11.750	11.750	11.750	554,652
2022-12-15	12.150	12.150	12.050	12.050	12.050	501,964
2022-12-14	12.250	12.400	12.050	12.150	12.150	3,686,138
2022-12-13	12.250	12.450	12.100	12.200	12.200	4,814,388
2022-12-12	12.250	12.300	12.000	12.200	12.200	6,909,104
2022-12-09	12.300	12.800	12.200	12.250	12.250	4,560,886
2022-12-08	12.250	12.450	12.200	12.300	12.300	5,912,316
2022-12-07	12.150	12.500	12.150	12.300	12.300	7,287,881
2022-12-06	12.100	12.400	12.050	12.250	12.250	9,987,787
2022-12-05	12.150	12.250	11.950	12.100	12.100	2,729,903
2022-12-02	12.200	12.300	12.000	12.100	12.100	4,249,344
2022-12-01	12.150	12.250	12.000	12.150	12.150	5,712,643
2022-11-30	11.600	12.250	11.600	12.050	12.050	10,104,207
2022-11-29	11.500	11.900	11.450	11.600	11.600	3,275,608
2022-11-28	11.600	11.600	11.300	11.450	11.450	2,514,145
2022-11-25	11.800	11.800	11.500	11.500	11.500	1,755,442
2022-11-24	11.850	11.850	11.600	11.750	11.750	1,610,728
2022-11-23	12.400	12.400	11.750	11.850	11.850	5,507,048
2022-11-22	12.450	12.500	12.300	12.300	12.300	497,163
2022-11-21	12.300	12.600	12.150	12.550	12.550	4,251,308
2022-11-18	12.000	12.350	12.000	12.250	12.250	6,660,373
2022-11-17	12.000	12.250	12.000	12.000	12.000	5,229,202
2022-11-16	11.900	12.200	11.900	12.000	12.000	4,571,805
2022-11-15	11.700	12.200	11.700	12.100	12.100	10,320,994
2022-11-14	11.550	11.850	11.500	11.800	11.800	8,403,703
2022-11-11	11.300	11.700	11.200	11.500	11.500	6,039,084
2022-11-10	11.300	11.300	11.200	11.300	11.300	1,062,507
2022-11-09	11.300	11.350	11.250	11.300	11.300	1,183,114
2022-11-08	11.300	11.350	11.250	11.300	11.300	1,970,159
2022-11-07	11.450	11.450	11.300	11.300	11.300	1,064,861
2022-11-04	11.400	11.400	11.250	11.400	11.400	952,596

← NewerPage 16 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.