Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.800	12.000	11.800	11.800	11.800	840,823
2022-08-09	12.050	12.250	11.850	11.900	11.900	4,947,659
2022-08-08	12.150	12.150	11.900	11.950	11.950	283,097
2022-08-05	12.250	12.350	12.100	12.150	12.150	1,528,443
2022-08-04	12.350	12.350	12.050	12.150	12.150	482,798
2022-08-03	12.100	12.450	12.100	12.350	12.350	1,752,180
2022-08-02	12.250	12.500	12.000	12.250	12.250	2,622,111
2022-08-01	12.050	12.250	12.000	12.150	12.150	785,324
2022-07-29	11.850	12.100	11.750	12.050	12.050	5,258,356
2022-07-28	12.350	12.350	11.700	11.750	11.750	1,871,304
2022-07-27	12.300	12.400	12.100	12.300	12.300	1,068,414
2022-07-26	12.700	12.700	12.000	12.600	12.600	5,910,889
2022-07-25	12.700	12.800	12.650	12.700	12.700	212,709
2022-07-22	12.900	12.950	12.650	12.700	12.700	646,944
2022-07-21	13.100	13.100	12.850	12.950	12.950	444,580
2022-07-20	13.150	13.400	13.000	13.000	13.000	1,969,411
2022-07-19	13.050	13.150	13.000	13.050	13.050	1,023,880
2022-07-18	13.250	13.350	13.000	13.000	13.000	2,097,305
2022-07-15	13.450	13.600	13.100	13.250	13.250	1,223,838
2022-07-14	13.550	13.600	13.300	13.400	13.400	1,004,869
2022-07-13	13.700	14.000	13.450	13.500	13.500	1,443,044
2022-07-12	13.700	13.800	13.600	13.700	13.700	1,097,482
2022-07-11	13.650	13.950	13.600	13.750	13.750	3,577,813
2022-07-08	13.700	13.700	13.450	13.650	13.650	903,012
2022-07-07	13.550	14.000	13.550	13.700	13.700	1,136,794
2022-07-06	13.650	13.750	13.550	13.650	13.650	1,216,776
2022-07-05	13.550	14.000	13.450	13.650	13.650	4,187,386
2022-07-04	13.500	13.600	13.400	13.500	13.500	1,486,702
2022-07-01	13.500	13.600	13.250	13.500	13.500	1,744,413
2022-06-30	13.400	13.500	13.250	13.400	13.400	688,398
2022-06-29	13.250	13.500	13.150	13.450	13.450	1,461,861
2022-06-28	13.350	13.350	13.150	13.250	13.250	1,162,302
2022-06-27	13.350	13.550	13.250	13.250	13.250	1,151,020
2022-06-24	13.200	13.750	13.200	13.350	13.350	3,244,071
2022-06-23	13.200	13.350	13.050	13.150	13.150	627,785
2022-06-22	13.450	13.550	13.150	13.200	13.200	407,105
2022-06-21	13.050	13.500	13.000	13.450	13.450	1,253,663
2022-06-20	13.700	13.700	13.000	13.000	13.000	683,340
2022-06-17	13.800	13.800	13.500	13.650	13.650	919,172
2022-06-16	14.000	14.000	13.650	13.650	13.650	739,698
2022-06-15	14.000	14.000	13.900	13.900	13.900	377,031
2022-06-14	13.950	14.100	13.750	14.000	14.000	1,444,703
2022-06-13	13.750	14.100	13.650	14.000	14.000	2,012,074
2022-06-10	13.900	13.950	13.800	13.850	13.850	536,751
2022-06-09	14.000	14.300	13.950	13.950	13.950	1,313,821
2022-06-08	14.100	14.450	14.050	14.050	14.050	2,297,955
2022-06-07	14.100	14.150	13.950	14.150	14.150	558,881
2022-06-06	13.900	14.100	13.800	14.100	14.100	1,163,893
2022-06-02	13.950	14.200	13.800	13.900	13.900	1,701,022
2022-06-01	13.850	13.950	13.850	13.950	13.950	761,610
2022-05-31	13.750	13.850	13.650	13.850	13.850	360,834
2022-05-30	13.600	14.000	13.500	13.650	13.650	1,879,061
2022-05-27	13.600	13.750	13.550	13.600	13.600	197,556
2022-05-26	13.700	13.700	13.550	13.600	13.600	196,733
2022-05-25	14.500	14.500	13.300	13.650	13.650	3,836,892
2022-05-24	13.750	13.750	13.600	13.650	13.650	218,088
2022-05-23	13.750	13.800	13.650	13.650	13.650	221,134
2022-05-20	13.650	13.750	13.550	13.750	13.750	555,390
2022-05-19	13.750	13.750	13.500	13.650	13.650	167,857
2022-05-18	13.700	13.800	13.650	13.650	13.650	304,230

← NewerPage 18 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.