Tex-Ray Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10.250 | 10.650 | 10.050 | 10.300 | 10.300 | 1,858,227 |
| 2026-07-22 | 10.250 | 10.550 | 9.840 | 10.000 | 10.000 | 3,299,826 |
| 2026-07-21 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1,140,195 |
| 2026-07-20 | 8.820 | 9.570 | 8.820 | 9.570 | 9.570 | 1,139,000 |
| 2026-07-17 | 8.950 | 8.950 | 8.550 | 8.700 | 8.700 | 688,006 |
| 2026-07-16 | 9.000 | 9.100 | 8.830 | 8.950 | 8.950 | 568,000 |
| 2026-07-15 | 8.500 | 9.280 | 8.450 | 9.000 | 9.000 | 1,232,000 |
| 2026-07-14 | 8.230 | 8.580 | 8.110 | 8.490 | 8.490 | 683,300 |
| 2026-07-13 | 8.590 | 8.640 | 8.110 | 8.210 | 8.210 | 475,460 |
| 2026-07-10 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-07-09 | 8.450 | 8.740 | 8.310 | 8.410 | 8.410 | 628,000 |
| 2026-07-08 | 8.950 | 9.000 | 8.400 | 8.410 | 8.410 | 793,761 |
| 2026-07-07 | 9.260 | 9.310 | 8.750 | 8.820 | 8.820 | 1,799,120 |
| 2026-07-06 | 10.350 | 10.350 | 9.030 | 9.310 | 9.310 | 5,774,380 |
| 2026-07-03 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 1,315,000 |
| 2026-07-02 | 8.750 | 8.830 | 8.500 | 8.830 | 8.830 | 1,492,450 |
| 2026-07-01 | 7.350 | 8.030 | 7.250 | 8.030 | 8.030 | 1,227,831 |
| 2026-06-30 | 7.320 | 7.320 | 7.180 | 7.300 | 7.300 | 261,000 |
| 2026-06-29 | 7.000 | 7.280 | 7.000 | 7.170 | 7.170 | 375,000 |
| 2026-06-26 | 7.050 | 7.120 | 6.970 | 7.000 | 7.000 | 313,100 |
| 2026-06-25 | 7.090 | 7.130 | 7.060 | 7.070 | 7.070 | 83,064 |
| 2026-06-24 | 7.030 | 7.130 | 7.030 | 7.100 | 7.100 | 83,100 |
| 2026-06-23 | 7.170 | 7.170 | 7.080 | 7.110 | 7.110 | 127,100 |
| 2026-06-22 | 7.300 | 7.300 | 7.010 | 7.150 | 7.150 | 541,000 |
| 2026-06-18 | 7.300 | 7.360 | 7.270 | 7.280 | 7.280 | 226,000 |
| 2026-06-17 | 7.300 | 7.340 | 7.300 | 7.300 | 7.300 | 117,065 |
| 2026-06-16 | 7.400 | 7.460 | 7.320 | 7.330 | 7.330 | 132,197 |
| 2026-06-15 | 7.670 | 7.670 | 7.400 | 7.400 | 7.400 | 281,000 |
| 2026-06-12 | 7.700 | 7.700 | 7.490 | 7.500 | 7.500 | 205,001 |
| 2026-06-11 | 7.710 | 7.710 | 7.480 | 7.550 | 7.550 | 142,000 |
| 2026-06-10 | 7.700 | 7.730 | 7.610 | 7.610 | 7.610 | 187,200 |
| 2026-06-09 | 7.900 | 8.000 | 7.710 | 7.780 | 7.780 | 385,000 |
| 2026-06-08 | 7.450 | 8.270 | 7.350 | 7.940 | 7.940 | 1,000,110 |
| 2026-06-05 | 7.710 | 7.800 | 7.520 | 7.710 | 7.710 | 245,134 |
| 2026-06-04 | 7.870 | 7.980 | 7.670 | 7.710 | 7.710 | 444,041 |
| 2026-06-03 | 7.500 | 7.960 | 7.420 | 7.860 | 7.860 | 1,210,920 |
| 2026-06-02 | 7.420 | 7.420 | 7.260 | 7.420 | 7.420 | 476,094 |
| 2026-06-01 | 6.920 | 7.380 | 6.900 | 7.370 | 7.370 | 784,050 |
| 2026-05-29 | 6.960 | 6.980 | 6.880 | 6.900 | 6.900 | 206,092 |
| 2026-05-28 | 6.940 | 6.950 | 6.880 | 6.880 | 6.880 | 328,109 |
| 2026-05-27 | 6.950 | 6.980 | 6.880 | 6.940 | 6.940 | 483,000 |
| 2026-05-26 | 6.950 | 6.990 | 6.840 | 6.950 | 6.950 | 260,001 |
| 2026-05-25 | 6.990 | 6.990 | 6.920 | 6.940 | 6.940 | 216,692 |
| 2026-05-22 | 6.990 | 7.000 | 6.900 | 6.950 | 6.950 | 473,279 |
| 2026-05-21 | 6.990 | 7.000 | 6.900 | 6.960 | 6.960 | 206,902 |
| 2026-05-20 | 6.970 | 6.980 | 6.900 | 6.950 | 6.950 | 146,040 |
| 2026-05-19 | 6.980 | 7.060 | 6.900 | 6.950 | 6.950 | 247,492 |
| 2026-05-18 | 7.010 | 7.040 | 6.910 | 6.980 | 6.980 | 444,050 |
| 2026-05-15 | 7.100 | 7.220 | 7.070 | 7.090 | 7.090 | 378,226 |
| 2026-05-14 | 7.150 | 7.280 | 7.100 | 7.110 | 7.110 | 220,120 |
| 2026-05-13 | 7.140 | 7.140 | 7.050 | 7.120 | 7.120 | 112,818 |
| 2026-05-12 | 7.230 | 7.230 | 7.090 | 7.130 | 7.130 | 163,000 |
| 2026-05-11 | 7.190 | 7.240 | 7.090 | 7.150 | 7.150 | 239,466 |
| 2026-05-08 | 7.220 | 7.220 | 7.110 | 7.130 | 7.130 | 125,145 |
| 2026-05-07 | 7.160 | 7.250 | 7.140 | 7.140 | 7.140 | 252,100 |
| 2026-05-06 | 7.180 | 7.210 | 7.090 | 7.160 | 7.160 | 281,150 |
| 2026-05-05 | 7.120 | 7.180 | 7.080 | 7.180 | 7.180 | 179,350 |
| 2026-05-04 | 7.210 | 7.220 | 7.090 | 7.110 | 7.110 | 261,600 |
| 2026-04-30 | 7.420 | 7.530 | 7.100 | 7.120 | 7.120 | 592,157 |
| 2026-04-29 | 7.470 | 7.470 | 7.370 | 7.420 | 7.420 | 200,149 |
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.