Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10.250	10.400	10.250	10.300	10.300	78,209
2025-02-03	10.300	10.300	10.200	10.250	10.250	135,288
2025-01-22	10.400	10.400	10.250	10.300	10.300	90,834
2025-01-21	10.250	10.350	10.250	10.300	10.300	154,425
2025-01-20	10.400	10.400	10.250	10.300	10.300	142,426
2025-01-17	10.400	10.400	10.300	10.400	10.400	56,325
2025-01-16	10.400	10.400	10.300	10.400	10.400	109,627
2025-01-15	10.400	10.400	10.300	10.300	10.300	128,848
2025-01-14	10.400	10.400	10.300	10.350	10.350	52,174
2025-01-13	10.400	10.400	10.250	10.300	10.300	191,268
2025-01-10	10.400	10.400	10.300	10.350	10.350	64,924
2025-01-09	10.400	10.400	10.300	10.400	10.400	103,921
2025-01-08	10.400	10.400	10.250	10.350	10.350	82,506
2025-01-07	10.400	10.400	10.250	10.250	10.250	153,683
2025-01-06	10.400	10.450	10.300	10.400	10.400	109,580
2025-01-03	10.400	10.400	10.300	10.400	10.400	160,365
2025-01-02	10.300	10.350	10.300	10.350	10.350	83,709
2024-12-31	10.400	10.400	10.300	10.350	10.350	106,772
2024-12-30	10.400	10.450	10.350	10.350	10.350	139,444
2024-12-27	10.450	10.450	10.400	10.400	10.400	50,563
2024-12-26	10.500	10.500	10.400	10.500	10.500	51,424
2024-12-25	10.500	10.500	10.450	10.500	10.500	38,268
2024-12-24	10.450	10.500	10.450	10.500	10.500	55,451
2024-12-23	10.450	10.450	10.400	10.400	10.400	152,682
2024-12-20	10.350	10.500	10.350	10.450	10.450	67,718
2024-12-19	10.300	10.450	10.300	10.450	10.450	104,335
2024-12-18	10.400	10.450	10.350	10.350	10.350	104,096
2024-12-17	10.450	10.500	10.350	10.400	10.400	105,841
2024-12-16	10.400	10.450	10.350	10.450	10.450	158,957
2024-12-13	10.450	10.500	10.400	10.450	10.450	130,720
2024-12-12	10.450	10.650	10.450	10.500	10.500	386,493
2024-12-11	10.550	10.550	10.400	10.450	10.450	634,432
2024-12-10	10.650	10.750	10.600	10.750	10.750	109,206
2024-12-09	10.850	10.850	10.650	10.700	10.700	214,464
2024-12-06	10.850	10.850	10.800	10.850	10.850	147,797
2024-12-05	10.950	10.950	10.800	10.950	10.950	246,691
2024-12-04	10.900	11.050	10.750	10.950	10.950	422,820
2024-12-03	10.800	10.950	10.750	10.850	10.850	118,164
2024-12-02	10.750	10.800	10.650	10.800	10.800	184,149
2024-11-29	10.800	10.800	10.650	10.800	10.800	106,998
2024-11-28	10.800	10.900	10.550	10.800	10.800	289,668
2024-11-27	11.200	11.200	10.750	10.800	10.800	397,381
2024-11-26	11.350	11.350	11.200	11.200	11.200	175,552
2024-11-25	11.400	11.400	11.250	11.350	11.350	156,294
2024-11-22	11.350	11.350	11.100	11.300	11.300	323,824
2024-11-21	11.350	11.400	11.250	11.350	11.350	178,833
2024-11-20	11.400	11.400	11.200	11.300	11.300	190,165
2024-11-19	11.400	11.400	11.200	11.350	11.350	269,051
2024-11-18	11.100	11.450	11.100	11.400	11.400	786,939
2024-11-15	10.800	11.050	10.800	11.050	11.050	367,070
2024-11-14	10.950	10.950	10.750	10.750	10.750	379,380
2024-11-13	10.850	11.000	10.800	10.950	10.950	559,042
2024-11-12	10.800	10.850	10.700	10.750	10.750	264,499
2024-11-11	10.600	10.700	10.600	10.650	10.650	228,090
2024-11-08	10.650	10.800	10.600	10.650	10.650	285,713
2024-11-07	10.500	10.650	10.500	10.600	10.600	180,281
2024-11-06	10.600	10.600	10.450	10.450	10.450	213,087
2024-11-05	10.550	10.600	10.500	10.500	10.500	125,829
2024-11-04	10.550	10.600	10.500	10.500	10.500	155,161
2024-11-01	10.600	10.600	10.450	10.600	10.600	130,990

← NewerPage 8 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.