Tex-Ray Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.040 | 8.040 | 7.940 | 7.950 | 7.950 | 210,000 |
| 2025-07-28 | 8.100 | 8.100 | 8.000 | 8.040 | 8.040 | 200,100 |
| 2025-07-25 | 8.120 | 8.120 | 7.990 | 8.050 | 8.050 | 379,000 |
| 2025-07-24 | 8.080 | 8.100 | 8.040 | 8.050 | 8.050 | 159,082 |
| 2025-07-23 | 8.100 | 8.100 | 8.060 | 8.070 | 8.070 | 121,150 |
| 2025-07-22 | 8.110 | 8.190 | 7.990 | 8.080 | 8.080 | 309,001 |
| 2025-07-21 | 8.120 | 8.120 | 8.090 | 8.100 | 8.100 | 50,347 |
| 2025-07-18 | 8.100 | 8.190 | 8.100 | 8.190 | 8.190 | 60,000 |
| 2025-07-17 | 8.120 | 8.170 | 8.080 | 8.080 | 8.080 | 88,025 |
| 2025-07-16 | 8.040 | 8.080 | 8.030 | 8.050 | 8.050 | 42,999 |
| 2025-07-15 | 8.050 | 8.150 | 8.030 | 8.060 | 8.060 | 46,000 |
| 2025-07-14 | 8.050 | 8.050 | 8.040 | 8.040 | 8.040 | 38,001 |
| 2025-07-11 | 8.050 | 8.090 | 8.050 | 8.050 | 8.050 | 35,000 |
| 2025-07-10 | 8.170 | 8.170 | 8.050 | 8.050 | 8.050 | 35,000 |
| 2025-07-09 | 8.180 | 8.180 | 8.130 | 8.170 | 8.170 | 14,001 |
| 2025-07-08 | 8.190 | 8.190 | 8.140 | 8.170 | 8.170 | 27,080 |
| 2025-07-07 | 8.190 | 8.190 | 8.170 | 8.170 | 8.170 | 2,414 |
| 2025-07-04 | 8.230 | 8.230 | 8.140 | 8.190 | 8.190 | 43,337 |
| 2025-07-03 | 8.250 | 8.290 | 8.200 | 8.280 | 8.280 | 94,000 |
| 2025-07-02 | 8.220 | 8.250 | 8.150 | 8.250 | 8.250 | 17,000 |
| 2025-07-01 | 8.180 | 8.290 | 8.170 | 8.220 | 8.220 | 42,000 |
| 2025-06-30 | 8.160 | 8.210 | 8.120 | 8.130 | 8.130 | 163,102 |
| 2025-06-27 | 8.160 | 8.220 | 8.120 | 8.160 | 8.160 | 198,032 |
| 2025-06-26 | 8.180 | 8.320 | 8.160 | 8.160 | 8.160 | 152,169 |
| 2025-06-25 | 7.880 | 8.210 | 7.880 | 8.170 | 8.170 | 412,132 |
| 2025-06-24 | 7.840 | 7.940 | 7.800 | 7.870 | 7.870 | 199,740 |
| 2025-06-23 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 55,012 |
| 2025-06-20 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 319,061 |
| 2025-06-19 | 8.130 | 8.200 | 7.960 | 7.960 | 7.960 | 532,050 |
| 2025-06-18 | 8.050 | 8.170 | 8.040 | 8.130 | 8.130 | 50,100 |
| 2025-06-17 | 8.100 | 8.150 | 8.100 | 8.140 | 8.140 | 59,710 |
| 2025-06-16 | 7.990 | 8.100 | 7.990 | 8.080 | 8.080 | 60,040 |
| 2025-06-13 | 8.090 | 8.100 | 8.020 | 8.030 | 8.030 | 110,000 |
| 2025-06-12 | 8.150 | 8.220 | 8.130 | 8.190 | 8.190 | 33,000 |
| 2025-06-11 | 8.300 | 8.300 | 8.170 | 8.210 | 8.210 | 86,200 |
| 2025-06-10 | 8.150 | 8.320 | 8.120 | 8.280 | 8.280 | 156,300 |
| 2025-06-09 | 8.150 | 8.150 | 8.050 | 8.150 | 8.150 | 47,200 |
| 2025-06-06 | 8.050 | 8.190 | 8.050 | 8.150 | 8.150 | 84,215 |
| 2025-06-05 | 8.180 | 8.180 | 8.010 | 8.030 | 8.030 | 225,000 |
| 2025-06-04 | 8.280 | 8.420 | 8.180 | 8.180 | 8.180 | 140,000 |
| 2025-06-03 | 8.300 | 8.350 | 8.270 | 8.270 | 8.270 | 38,001 |
| 2025-06-02 | 8.510 | 8.510 | 8.240 | 8.300 | 8.300 | 100,001 |
| 2025-05-29 | 8.550 | 8.630 | 8.500 | 8.520 | 8.520 | 62,000 |
| 2025-05-28 | 8.600 | 8.600 | 8.510 | 8.530 | 8.530 | 117,000 |
| 2025-05-27 | 8.750 | 8.750 | 8.550 | 8.600 | 8.600 | 125,303 |
| 2025-05-26 | 8.830 | 8.840 | 8.700 | 8.750 | 8.750 | 150,251 |
| 2025-05-23 | 8.830 | 8.870 | 8.790 | 8.790 | 8.790 | 199,000 |
| 2025-05-22 | 8.860 | 8.860 | 8.820 | 8.820 | 8.820 | 102,168 |
| 2025-05-21 | 8.900 | 8.900 | 8.820 | 8.860 | 8.860 | 274,059 |
| 2025-05-20 | 8.960 | 8.960 | 8.860 | 8.900 | 8.900 | 326,132 |
| 2025-05-19 | 9.060 | 9.060 | 8.930 | 8.950 | 8.950 | 337,015 |
| 2025-05-16 | 9.030 | 9.100 | 9.030 | 9.030 | 9.030 | 133,260 |
| 2025-05-15 | 9.100 | 9.120 | 9.070 | 9.090 | 9.090 | 304,000 |
| 2025-05-14 | 8.950 | 9.100 | 8.900 | 9.090 | 9.090 | 158,030 |
| 2025-05-13 | 8.920 | 8.980 | 8.880 | 8.880 | 8.880 | 235,158 |
| 2025-05-12 | 8.890 | 8.940 | 8.800 | 8.900 | 8.900 | 489,000 |
| 2025-05-09 | 9.040 | 9.040 | 8.900 | 8.970 | 8.970 | 268,000 |
| 2025-05-08 | 8.990 | 9.120 | 8.990 | 9.040 | 9.040 | 248,248 |
| 2025-05-07 | 9.130 | 9.160 | 8.870 | 8.920 | 8.920 | 420,000 |
| 2025-05-06 | 8.830 | 9.110 | 8.810 | 9.110 | 9.110 | 182,001 |
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.