Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.450	11.550	11.350	11.400	11.400	2,621,418
2022-11-02	11.400	11.450	11.350	11.400	11.400	438,229
2022-11-01	11.400	11.500	11.350	11.450	11.450	1,539,824
2022-10-31	11.500	11.550	11.350	11.400	11.400	4,383,654
2022-10-28	11.500	11.500	11.300	11.400	11.400	759,614
2022-10-27	11.550	11.550	11.350	11.450	11.450	827,659
2022-10-26	11.600	11.600	11.400	11.500	11.500	773,928
2022-10-25	11.650	11.700	11.550	11.550	11.550	2,990,255
2022-10-24	11.650	11.800	11.600	11.600	11.600	5,109,614
2022-10-21	11.600	11.700	11.550	11.600	11.600	2,485,617
2022-10-20	11.600	11.900	11.600	11.650	11.650	2,332,501
2022-10-19	11.650	11.800	11.600	11.800	11.800	2,293,910
2022-10-18	11.650	11.900	11.450	11.750	11.750	5,627,476
2022-10-17	11.400	11.650	11.200	11.650	11.650	2,291,878
2022-10-14	11.550	11.550	11.300	11.550	11.550	940,618
2022-10-13	11.600	11.600	11.250	11.450	11.450	2,129,382
2022-10-12	11.650	11.650	11.450	11.550	11.550	748,096
2022-10-11	11.550	11.750	11.500	11.650	11.650	6,049,902
2022-10-07	11.400	11.650	11.400	11.650	11.650	2,471,666
2022-10-06	11.500	11.600	11.000	11.600	11.600	2,477,197
2022-10-05	11.650	11.650	11.400	11.500	11.500	492,889
2022-10-04	11.600	11.700	11.500	11.550	11.550	697,771
2022-10-03	11.600	11.700	11.550	11.550	11.550	304,963
2022-09-30	11.750	11.750	11.600	11.650	11.650	583,292
2022-09-29	11.750	11.900	11.600	11.750	11.750	950,951
2022-09-28	11.850	11.850	11.600	11.700	11.700	985,407
2022-09-27	11.750	11.850	11.650	11.750	11.750	1,334,808
2022-09-26	12.000	12.100	11.650	11.700	11.700	1,479,629
2022-09-23	11.900	12.200	11.900	12.000	12.000	1,816,759
2022-09-22	11.900	12.050	11.800	11.950	11.950	962,295
2022-09-21	12.050	12.150	11.900	11.900	11.900	1,800,498
2022-09-20	12.200	12.250	12.000	12.050	12.050	1,000,985
2022-09-19	12.900	13.000	12.000	12.200	12.200	6,196,588
2022-09-16	12.100	12.950	12.050	12.800	12.800	11,097,988
2022-09-15	12.050	12.250	12.050	12.100	12.100	1,796,562
2022-09-14	11.900	12.100	11.850	12.050	12.050	1,280,665
2022-09-13	11.900	12.200	11.850	12.050	12.050	5,490,406
2022-09-12	11.900	12.050	11.800	11.900	11.900	2,167,760
2022-09-08	11.800	11.900	11.700	11.800	11.800	942,384
2022-09-07	11.850	12.200	11.700	11.750	11.750	3,457,781
2022-09-06	11.900	11.900	11.750	11.850	11.850	936,037
2022-09-05	11.900	12.000	11.700	11.850	11.850	570,089
2022-09-02	11.950	12.000	11.900	11.900	11.900	137,659
2022-09-01	11.900	11.950	11.800	11.950	11.950	371,624
2022-08-31	11.950	12.000	11.850	11.900	11.900	126,324
2022-08-30	11.900	12.000	11.850	12.000	12.000	188,518
2022-08-29	11.900	11.950	11.700	11.900	11.900	2,184,555
2022-08-26	11.950	11.950	11.900	11.900	11.900	276,104
2022-08-25	11.850	11.950	11.850	11.900	11.900	144,090
2022-08-24	11.800	11.900	11.800	11.850	11.850	163,569
2022-08-23	11.950	11.950	11.850	11.850	11.850	178,853
2022-08-22	11.900	12.000	11.900	11.950	11.950	322,968
2022-08-19	11.900	11.950	11.900	11.950	11.950	236,871
2022-08-18	11.950	12.000	11.900	11.900	11.900	295,216
2022-08-17	11.950	12.050	11.900	11.950	11.950	656,356
2022-08-16	11.950	12.000	11.850	11.900	11.900	601,306
2022-08-15	11.950	11.950	11.900	11.900	11.900	279,844
2022-08-12	11.800	11.900	11.800	11.900	11.900	202,050
2022-08-11	11.850	11.900	11.700	11.750	11.750	971,022
2022-08-10	11.800	12.000	11.800	11.800	11.800	840,823

← NewerPage 17 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.