Tex-Ray Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	9.110	9.110	8.800	8.930	8.930	205,000
2025-05-02	9.240	9.240	9.090	9.110	9.110	113,160
2025-04-30	9.220	9.220	9.070	9.090	9.090	108,013
2025-04-29	9.150	9.260	9.150	9.220	9.220	107,293
2025-04-28	9.220	9.220	9.130	9.150	9.150	83,741
2025-04-25	9.130	9.130	9.110	9.130	9.130	72,116
2025-04-24	9.100	9.150	9.060	9.110	9.110	130,477
2025-04-23	9.070	9.100	8.990	9.050	9.050	175,918
2025-04-22	8.560	8.970	8.550	8.940	8.940	222,245
2025-04-21	9.090	9.610	8.740	8.740	8.740	784,766
2025-04-18	8.800	8.810	8.730	8.750	8.750	78,851
2025-04-17	8.880	8.890	8.790	8.790	8.790	139,276
2025-04-16	9.110	9.110	8.840	8.900	8.900	204,296
2025-04-15	8.820	9.210	8.820	9.160	9.160	279,006
2025-04-14	8.840	8.840	8.610	8.700	8.700	228,107
2025-04-11	7.750	8.500	7.500	8.490	8.490	320,767
2025-04-10	7.750	7.750	7.710	7.750	7.750	294,426
2025-04-09	7.670	7.670	7.000	7.050	7.050	1,166,641
2025-04-08	7.800	7.990	7.770	7.770	7.770	1,320,036
2025-04-07	8.630	8.630	8.630	8.630	8.630	169,746
2025-04-02	9.690	9.690	9.490	9.580	9.580	113,957
2025-04-01	9.460	9.640	9.460	9.610	9.610	71,463
2025-03-31	10.000	10.000	9.430	9.500	9.500	524,991
2025-03-28	10.350	10.350	9.990	10.000	10.000	392,419
2025-03-27	10.300	10.400	10.250	10.400	10.400	415,264
2025-03-26	10.300	10.350	10.200	10.250	10.250	70,859
2025-03-25	10.300	10.350	10.200	10.300	10.300	136,739
2025-03-24	10.250	10.300	10.200	10.300	10.300	177,377
2025-03-21	10.300	10.300	10.200	10.250	10.250	112,710
2025-03-20	10.200	10.300	10.150	10.300	10.300	76,698
2025-03-19	10.300	10.300	10.200	10.250	10.250	103,768
2025-03-18	10.300	10.300	10.200	10.300	10.300	72,444
2025-03-17	10.200	10.300	10.200	10.300	10.300	134,291
2025-03-14	10.350	10.350	10.250	10.300	10.300	41,622
2025-03-13	10.350	10.400	10.250	10.300	10.300	147,046
2025-03-12	10.300	10.350	10.200	10.350	10.350	191,351
2025-03-11	10.300	10.350	10.000	10.250	10.250	469,032
2025-03-10	10.450	10.450	10.350	10.400	10.400	99,670
2025-03-07	10.500	10.500	10.400	10.400	10.400	49,150
2025-03-06	10.450	10.500	10.400	10.400	10.400	208,084
2025-03-05	10.400	10.450	10.300	10.400	10.400	184,697
2025-03-04	10.500	10.500	10.400	10.450	10.450	223,063
2025-03-03	10.500	10.550	10.450	10.500	10.500	74,701
2025-02-27	10.550	10.600	10.500	10.550	10.550	58,648
2025-02-26	10.600	10.650	10.500	10.550	10.550	150,399
2025-02-25	10.700	10.700	10.500	10.650	10.650	241,362
2025-02-24	10.600	10.750	10.500	10.650	10.650	421,051
2025-02-21	10.550	10.650	10.500	10.600	10.600	135,078
2025-02-20	10.550	10.550	10.450	10.550	10.550	71,536
2025-02-19	10.450	10.550	10.450	10.550	10.550	144,701
2025-02-18	10.450	10.500	10.400	10.500	10.500	177,834
2025-02-17	10.450	10.500	10.400	10.450	10.450	95,787
2025-02-14	10.450	10.500	10.350	10.450	10.450	146,955
2025-02-13	10.350	10.450	10.300	10.450	10.450	161,962
2025-02-12	10.400	10.450	10.300	10.350	10.350	193,512
2025-02-11	10.650	10.650	10.350	10.400	10.400	101,253
2025-02-10	10.650	10.650	10.550	10.600	10.600	76,132
2025-02-07	10.400	10.600	10.300	10.550	10.550	249,758
2025-02-06	10.400	10.400	10.300	10.400	10.400	166,917
2025-02-05	10.350	10.450	10.300	10.350	10.350	118,333

← NewerPage 7 of 21 · 1,216 trading daysOlder →

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.