Tex-Ray Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.550 | 7.550 | 7.280 | 7.360 | 7.360 | 193,100 |
| 2026-04-27 | 7.620 | 7.620 | 7.260 | 7.360 | 7.360 | 361,401 |
| 2026-04-24 | 8.000 | 8.000 | 7.400 | 7.560 | 7.560 | 1,292,263 |
| 2026-04-23 | 7.750 | 8.430 | 7.670 | 8.000 | 8.000 | 3,411,647 |
| 2026-04-22 | 7.120 | 7.670 | 7.050 | 7.670 | 7.670 | 2,037,415 |
| 2026-04-21 | 7.000 | 7.020 | 6.960 | 6.980 | 6.980 | 272,002 |
| 2026-04-20 | 7.020 | 7.030 | 6.960 | 7.000 | 7.000 | 151,510 |
| 2026-04-17 | 7.000 | 7.030 | 6.960 | 7.000 | 7.000 | 566,000 |
| 2026-04-16 | 7.030 | 7.080 | 7.000 | 7.000 | 7.000 | 458,698 |
| 2026-04-15 | 7.100 | 7.110 | 7.040 | 7.070 | 7.070 | 139,066 |
| 2026-04-14 | 7.100 | 7.100 | 7.010 | 7.060 | 7.060 | 416,000 |
| 2026-04-13 | 7.030 | 7.070 | 7.000 | 7.050 | 7.050 | 267,000 |
| 2026-04-10 | 7.050 | 7.080 | 7.010 | 7.020 | 7.020 | 107,032 |
| 2026-04-09 | 7.100 | 7.100 | 7.010 | 7.050 | 7.050 | 122,000 |
| 2026-04-08 | 7.120 | 7.120 | 7.050 | 7.100 | 7.100 | 80,100 |
| 2026-04-07 | 7.100 | 7.100 | 7.030 | 7.090 | 7.090 | 137,100 |
| 2026-04-02 | 7.030 | 7.060 | 7.020 | 7.030 | 7.030 | 43,259 |
| 2026-04-01 | 7.050 | 7.100 | 7.010 | 7.030 | 7.030 | 101,000 |
| 2026-03-31 | 7.030 | 7.090 | 6.980 | 7.030 | 7.030 | 321,207 |
| 2026-03-30 | 7.030 | 7.100 | 6.990 | 7.100 | 7.100 | 182,015 |
| 2026-03-27 | 7.070 | 7.120 | 7.000 | 7.030 | 7.030 | 179,001 |
| 2026-03-26 | 7.110 | 7.130 | 7.070 | 7.070 | 7.070 | 95,199 |
| 2026-03-25 | 7.090 | 7.100 | 7.030 | 7.090 | 7.090 | 84,100 |
| 2026-03-24 | 7.050 | 7.120 | 7.020 | 7.020 | 7.020 | 60,397 |
| 2026-03-23 | 7.060 | 7.110 | 7.010 | 7.020 | 7.020 | 194,002 |
| 2026-03-20 | 7.100 | 7.190 | 7.090 | 7.100 | 7.100 | 111,746 |
| 2026-03-19 | 7.080 | 7.120 | 7.070 | 7.090 | 7.090 | 231,200 |
| 2026-03-18 | 7.270 | 7.270 | 7.100 | 7.190 | 7.190 | 153,100 |
| 2026-03-17 | 7.090 | 7.540 | 7.050 | 7.250 | 7.250 | 359,150 |
| 2026-03-16 | 7.090 | 7.140 | 7.050 | 7.090 | 7.090 | 101,001 |
| 2026-03-13 | 7.110 | 7.130 | 7.060 | 7.090 | 7.090 | 198,395 |
| 2026-03-12 | 7.200 | 7.280 | 7.080 | 7.210 | 7.210 | 184,017 |
| 2026-03-11 | 7.170 | 7.170 | 7.130 | 7.160 | 7.160 | 79,529 |
| 2026-03-10 | 7.060 | 7.280 | 7.050 | 7.090 | 7.090 | 111,812 |
| 2026-03-09 | 7.280 | 7.280 | 6.930 | 7.050 | 7.050 | 232,155 |
| 2026-03-06 | 7.250 | 7.300 | 7.250 | 7.290 | 7.290 | 85,250 |
| 2026-03-05 | 7.260 | 7.310 | 7.210 | 7.240 | 7.240 | 185,100 |
| 2026-03-04 | 7.430 | 7.430 | 7.170 | 7.260 | 7.260 | 214,000 |
| 2026-03-03 | 7.480 | 7.480 | 7.370 | 7.450 | 7.450 | 180,020 |
| 2026-03-02 | 7.640 | 7.640 | 7.520 | 7.540 | 7.540 | 58,304 |
| 2026-02-26 | 7.500 | 7.610 | 7.480 | 7.580 | 7.580 | 138,026 |
| 2026-02-25 | 7.530 | 7.540 | 7.460 | 7.500 | 7.500 | 76,736 |
| 2026-02-24 | 7.430 | 7.550 | 7.410 | 7.450 | 7.450 | 120,143 |
| 2026-02-23 | 7.380 | 7.530 | 7.370 | 7.500 | 7.500 | 172,640 |
| 2026-02-11 | 7.330 | 7.390 | 7.330 | 7.370 | 7.370 | 126,100 |
| 2026-02-10 | 7.250 | 7.360 | 7.250 | 7.330 | 7.330 | 148,100 |
| 2026-02-09 | 7.430 | 7.430 | 7.260 | 7.300 | 7.300 | 135,310 |
| 2026-02-06 | 7.330 | 7.400 | 7.310 | 7.310 | 7.310 | 130,080 |
| 2026-02-05 | 7.550 | 7.560 | 7.380 | 7.420 | 7.420 | 272,200 |
| 2026-02-04 | 7.390 | 7.540 | 7.390 | 7.540 | 7.540 | 261,221 |
| 2026-02-03 | 7.410 | 7.520 | 7.390 | 7.440 | 7.440 | 136,224 |
| 2026-02-02 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 201,000 |
| 2026-01-30 | 7.840 | 7.850 | 7.570 | 7.610 | 7.610 | 313,144 |
| 2026-01-29 | 7.910 | 7.920 | 7.740 | 7.770 | 7.770 | 221,100 |
| 2026-01-28 | 7.990 | 8.000 | 7.840 | 7.860 | 7.860 | 313,100 |
| 2026-01-27 | 8.030 | 8.140 | 7.870 | 7.870 | 7.870 | 398,277 |
| 2026-01-26 | 7.780 | 8.180 | 7.730 | 7.940 | 7.940 | 872,100 |
| 2026-01-23 | 7.610 | 7.720 | 7.610 | 7.700 | 7.700 | 250,000 |
| 2026-01-22 | 7.730 | 7.840 | 7.600 | 7.610 | 7.610 | 701,310 |
| 2026-01-21 | 7.810 | 7.810 | 7.700 | 7.730 | 7.730 | 283,346 |
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.