Tex-Ray Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.350 | 7.350 | 7.290 | 7.330 | 7.330 | 143,000 |
| 2025-10-22 | 7.380 | 7.380 | 7.260 | 7.350 | 7.350 | 221,016 |
| 2025-10-21 | 7.380 | 7.380 | 7.310 | 7.340 | 7.340 | 92,350 |
| 2025-10-20 | 7.400 | 7.400 | 7.320 | 7.350 | 7.350 | 32,000 |
| 2025-10-17 | 7.310 | 7.370 | 7.280 | 7.350 | 7.350 | 124,000 |
| 2025-10-16 | 7.360 | 7.390 | 7.320 | 7.370 | 7.370 | 131,000 |
| 2025-10-15 | 7.510 | 7.510 | 7.360 | 7.360 | 7.360 | 78,200 |
| 2025-10-14 | 7.520 | 7.520 | 7.400 | 7.420 | 7.420 | 65,500 |
| 2025-10-13 | 7.300 | 7.490 | 7.300 | 7.490 | 7.490 | 109,090 |
| 2025-10-09 | 7.530 | 7.550 | 7.480 | 7.500 | 7.500 | 96,000 |
| 2025-10-08 | 7.500 | 7.520 | 7.470 | 7.520 | 7.520 | 31,000 |
| 2025-10-07 | 7.550 | 7.550 | 7.470 | 7.500 | 7.500 | 53,000 |
| 2025-10-03 | 7.550 | 7.550 | 7.470 | 7.500 | 7.500 | 37,133 |
| 2025-10-02 | 7.560 | 7.570 | 7.480 | 7.500 | 7.500 | 59,005 |
| 2025-10-01 | 7.520 | 7.520 | 7.460 | 7.520 | 7.520 | 53,066 |
| 2025-09-30 | 7.550 | 7.550 | 7.460 | 7.520 | 7.520 | 110,001 |
| 2025-09-29 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2025-09-26 | 7.560 | 7.560 | 7.470 | 7.510 | 7.510 | 49,984 |
| 2025-09-25 | 7.560 | 7.570 | 7.470 | 7.500 | 7.500 | 60,137 |
| 2025-09-24 | 7.480 | 7.540 | 7.480 | 7.500 | 7.500 | 99,001 |
| 2025-09-23 | 7.570 | 7.570 | 7.480 | 7.500 | 7.500 | 77,000 |
| 2025-09-22 | 7.530 | 7.590 | 7.500 | 7.520 | 7.520 | 63,000 |
| 2025-09-19 | 7.560 | 7.680 | 7.470 | 7.540 | 7.540 | 124,000 |
| 2025-09-18 | 7.560 | 7.570 | 7.490 | 7.500 | 7.500 | 61,000 |
| 2025-09-17 | 7.510 | 7.540 | 7.470 | 7.500 | 7.500 | 61,012 |
| 2025-09-16 | 7.560 | 7.570 | 7.450 | 7.560 | 7.560 | 119,000 |
| 2025-09-15 | 7.580 | 7.610 | 7.500 | 7.500 | 7.500 | 48,400 |
| 2025-09-12 | 7.630 | 7.630 | 7.500 | 7.510 | 7.510 | 38,000 |
| 2025-09-11 | 7.590 | 7.590 | 7.470 | 7.540 | 7.540 | 93,400 |
| 2025-09-10 | 7.710 | 7.710 | 7.590 | 7.590 | 7.590 | 82,215 |
| 2025-09-09 | 7.650 | 7.690 | 7.560 | 7.670 | 7.670 | 84,001 |
| 2025-09-08 | 7.630 | 7.660 | 7.560 | 7.580 | 7.580 | 84,000 |
| 2025-09-05 | 7.580 | 7.620 | 7.530 | 7.600 | 7.600 | 74,032 |
| 2025-09-04 | 7.470 | 7.560 | 7.470 | 7.530 | 7.530 | 92,524 |
| 2025-09-03 | 7.460 | 7.460 | 7.420 | 7.440 | 7.440 | 79,000 |
| 2025-09-02 | 7.410 | 7.460 | 7.410 | 7.440 | 7.440 | 71,067 |
| 2025-09-01 | 7.500 | 7.500 | 7.380 | 7.460 | 7.460 | 110,000 |
| 2025-08-29 | 7.530 | 7.540 | 7.450 | 7.450 | 7.450 | 66,400 |
| 2025-08-28 | 7.470 | 7.500 | 7.420 | 7.490 | 7.490 | 96,202 |
| 2025-08-27 | 7.470 | 7.500 | 7.410 | 7.500 | 7.500 | 160,110 |
| 2025-08-26 | 7.510 | 7.510 | 7.450 | 7.470 | 7.470 | 254,330 |
| 2025-08-25 | 7.600 | 7.620 | 7.510 | 7.510 | 7.510 | 83,000 |
| 2025-08-22 | 7.600 | 7.600 | 7.520 | 7.530 | 7.530 | 58,019 |
| 2025-08-21 | 7.520 | 7.600 | 7.520 | 7.560 | 7.560 | 62,406 |
| 2025-08-20 | 7.560 | 7.600 | 7.530 | 7.550 | 7.550 | 167,000 |
| 2025-08-19 | 7.660 | 7.660 | 7.510 | 7.600 | 7.600 | 59,001 |
| 2025-08-18 | 7.590 | 7.650 | 7.530 | 7.620 | 7.620 | 154,219 |
| 2025-08-15 | 7.640 | 7.660 | 7.540 | 7.600 | 7.600 | 78,133 |
| 2025-08-14 | 7.520 | 7.700 | 7.520 | 7.700 | 7.700 | 203,800 |
| 2025-08-13 | 7.650 | 7.660 | 7.570 | 7.630 | 7.630 | 81,000 |
| 2025-08-12 | 7.400 | 7.670 | 7.400 | 7.620 | 7.620 | 301,001 |
| 2025-08-11 | 7.540 | 7.540 | 7.300 | 7.400 | 7.400 | 323,063 |
| 2025-08-08 | 7.550 | 7.630 | 7.460 | 7.540 | 7.540 | 301,102 |
| 2025-08-07 | 7.740 | 7.740 | 7.550 | 7.550 | 7.550 | 608,114 |
| 2025-08-06 | 7.790 | 7.790 | 7.700 | 7.700 | 7.700 | 286,483 |
| 2025-08-05 | 7.850 | 7.850 | 7.730 | 7.740 | 7.740 | 259,499 |
| 2025-08-04 | 7.720 | 7.800 | 7.720 | 7.770 | 7.770 | 134,000 |
| 2025-08-01 | 7.820 | 7.820 | 7.750 | 7.800 | 7.800 | 115,811 |
| 2025-07-31 | 7.850 | 7.900 | 7.770 | 7.820 | 7.820 | 84,015 |
| 2025-07-30 | 7.920 | 7.980 | 7.860 | 7.860 | 7.860 | 238,219 |
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.