Tex-Ray Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.970 | 7.970 | 7.820 | 7.820 | 7.820 | 211,180 |
| 2026-01-19 | 7.900 | 7.960 | 7.860 | 7.890 | 7.890 | 250,311 |
| 2026-01-16 | 7.990 | 8.000 | 7.940 | 8.000 | 8.000 | 134,730 |
| 2026-01-15 | 8.020 | 8.080 | 7.980 | 7.990 | 7.990 | 260,433 |
| 2026-01-14 | 7.960 | 8.040 | 7.960 | 8.010 | 8.010 | 237,027 |
| 2026-01-13 | 8.170 | 8.170 | 7.910 | 8.000 | 8.000 | 312,402 |
| 2026-01-12 | 8.200 | 8.200 | 7.820 | 8.050 | 8.050 | 671,260 |
| 2026-01-09 | 8.150 | 8.270 | 8.050 | 8.200 | 8.200 | 1,292,012 |
| 2026-01-08 | 7.720 | 8.380 | 7.720 | 8.000 | 8.000 | 1,437,284 |
| 2026-01-07 | 7.260 | 7.790 | 7.250 | 7.630 | 7.630 | 1,222,690 |
| 2026-01-06 | 7.250 | 7.250 | 7.170 | 7.230 | 7.230 | 117,401 |
| 2026-01-05 | 7.230 | 7.250 | 7.120 | 7.230 | 7.230 | 172,450 |
| 2026-01-02 | 7.130 | 7.170 | 7.120 | 7.150 | 7.150 | 61,500 |
| 2025-12-31 | 7.170 | 7.170 | 7.090 | 7.130 | 7.130 | 144,045 |
| 2025-12-30 | 7.120 | 7.120 | 7.070 | 7.110 | 7.110 | 53,296 |
| 2025-12-29 | 7.090 | 7.110 | 7.080 | 7.090 | 7.090 | 66,000 |
| 2025-12-26 | 7.060 | 7.100 | 7.060 | 7.090 | 7.090 | 93,000 |
| 2025-12-24 | 7.050 | 7.100 | 7.050 | 7.070 | 7.070 | 65,500 |
| 2025-12-23 | 7.040 | 7.080 | 7.040 | 7.050 | 7.050 | 24,000 |
| 2025-12-22 | 7.030 | 7.070 | 7.020 | 7.050 | 7.050 | 21,000 |
| 2025-12-19 | 7.040 | 7.100 | 6.980 | 7.030 | 7.030 | 152,242 |
| 2025-12-18 | 7.000 | 7.040 | 7.000 | 7.030 | 7.030 | 54,200 |
| 2025-12-17 | 7.020 | 7.050 | 7.020 | 7.030 | 7.030 | 57,141 |
| 2025-12-16 | 7.060 | 7.060 | 7.000 | 7.020 | 7.020 | 193,001 |
| 2025-12-15 | 7.040 | 7.080 | 7.000 | 7.060 | 7.060 | 122,001 |
| 2025-12-12 | 7.080 | 7.080 | 7.030 | 7.040 | 7.040 | 118,100 |
| 2025-12-11 | 7.050 | 7.100 | 7.030 | 7.040 | 7.040 | 380,021 |
| 2025-12-10 | 6.980 | 7.000 | 6.960 | 6.960 | 6.960 | 22,001 |
| 2025-12-09 | 6.960 | 6.980 | 6.950 | 6.970 | 6.970 | 21,000 |
| 2025-12-08 | 6.960 | 6.990 | 6.940 | 6.960 | 6.960 | 51,100 |
| 2025-12-05 | 7.020 | 7.020 | 6.960 | 6.960 | 6.960 | 266,239 |
| 2025-12-04 | 7.030 | 7.030 | 7.000 | 7.030 | 7.030 | 130,400 |
| 2025-12-03 | 7.040 | 7.100 | 6.980 | 7.000 | 7.000 | 303,229 |
| 2025-12-02 | 7.010 | 7.050 | 7.000 | 7.030 | 7.030 | 268,000 |
| 2025-12-01 | 6.990 | 7.030 | 6.990 | 7.030 | 7.030 | 272,000 |
| 2025-11-28 | 6.960 | 7.030 | 6.960 | 6.990 | 6.990 | 96,100 |
| 2025-11-27 | 6.970 | 7.010 | 6.970 | 6.980 | 6.980 | 595,205 |
| 2025-11-26 | 7.030 | 7.070 | 6.950 | 6.980 | 6.980 | 203,001 |
| 2025-11-25 | 6.970 | 6.980 | 6.950 | 6.980 | 6.980 | 23,046 |
| 2025-11-24 | 7.000 | 7.000 | 6.950 | 6.960 | 6.960 | 95,000 |
| 2025-11-21 | 7.000 | 7.000 | 6.960 | 6.990 | 6.990 | 36,020 |
| 2025-11-20 | 7.090 | 7.090 | 6.960 | 7.000 | 7.000 | 96,001 |
| 2025-11-19 | 7.030 | 7.030 | 6.940 | 7.000 | 7.000 | 51,464 |
| 2025-11-18 | 7.090 | 7.090 | 6.960 | 7.020 | 7.020 | 71,000 |
| 2025-11-17 | 7.180 | 7.180 | 7.070 | 7.090 | 7.090 | 60,000 |
| 2025-11-14 | 7.220 | 7.220 | 7.100 | 7.160 | 7.160 | 122,000 |
| 2025-11-13 | 7.110 | 7.220 | 7.010 | 7.200 | 7.200 | 94,000 |
| 2025-11-12 | 7.090 | 7.130 | 7.010 | 7.110 | 7.110 | 344,003 |
| 2025-11-11 | 7.000 | 7.050 | 7.000 | 7.020 | 7.020 | 75,285 |
| 2025-11-10 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 103,540 |
| 2025-11-07 | 7.100 | 7.100 | 7.050 | 7.090 | 7.090 | 65,001 |
| 2025-11-06 | 7.080 | 7.100 | 7.020 | 7.100 | 7.100 | 138,000 |
| 2025-11-05 | 7.020 | 7.050 | 6.930 | 7.030 | 7.030 | 195,012 |
| 2025-11-04 | 7.060 | 7.060 | 6.970 | 7.020 | 7.020 | 222,021 |
| 2025-11-03 | 7.160 | 7.160 | 7.000 | 7.020 | 7.020 | 403,308 |
| 2025-10-31 | 7.250 | 7.250 | 7.120 | 7.170 | 7.170 | 200,020 |
| 2025-10-30 | 7.270 | 7.270 | 7.210 | 7.250 | 7.250 | 114,100 |
| 2025-10-29 | 7.260 | 7.280 | 7.230 | 7.270 | 7.270 | 105,333 |
| 2025-10-28 | 7.320 | 7.320 | 7.250 | 7.280 | 7.280 | 115,000 |
| 2025-10-27 | 7.330 | 7.330 | 7.250 | 7.320 | 7.320 | 152,100 |
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.