Tex-Ray Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.050 | 8.050 | 7.970 | 7.970 | 7.970 | 169,020 |
| 2026-10-19 | 8.000 | 8.080 | 8.000 | 8.020 | 8.020 | 144,198 |
| 2026-10-16 | 8.100 | 8.150 | 8.010 | 8.080 | 8.080 | 195,003 |
| 2026-10-15 | 8.220 | 8.220 | 8.060 | 8.100 | 8.100 | 97,049 |
| 2026-10-14 | 8.370 | 8.370 | 8.210 | 8.290 | 8.290 | 70,175 |
| 2026-10-13 | 8.200 | 8.400 | 8.150 | 8.230 | 8.230 | 229,137 |
| 2026-10-12 | 8.200 | 8.200 | 8.140 | 8.150 | 8.150 | 55,000 |
| 2026-10-08 | 8.120 | 8.230 | 8.120 | 8.200 | 8.200 | 160,000 |
| 2026-10-07 | 8.030 | 8.390 | 8.030 | 8.210 | 8.210 | 274,200 |
| 2026-10-06 | 8.220 | 8.220 | 8.000 | 8.000 | 8.000 | 342,034 |
| 2026-10-05 | 8.390 | 8.540 | 8.220 | 8.220 | 8.220 | 587,001 |
| 2026-10-02 | 7.890 | 8.730 | 7.890 | 8.620 | 8.620 | 1,791,146 |
| 2026-10-01 | 8.020 | 8.020 | 7.700 | 7.940 | 7.940 | 367,120 |
| 2026-09-30 | 8.050 | 8.100 | 7.990 | 8.030 | 8.030 | 149,001 |
| 2026-09-29 | 8.020 | 8.160 | 8.020 | 8.030 | 8.030 | 63,470 |
| 2026-09-24 | 8.070 | 8.070 | 8.050 | 8.050 | 8.050 | 22,002 |
| 2026-09-23 | 8.150 | 8.280 | 8.070 | 8.070 | 8.070 | 157,300 |
| 2026-09-22 | 8.220 | 8.230 | 8.010 | 8.150 | 8.150 | 212,000 |
| 2026-09-21 | 8.100 | 8.130 | 8.060 | 8.090 | 8.090 | 47,300 |
| 2026-09-18 | 8.290 | 8.290 | 8.100 | 8.100 | 8.100 | 109,000 |
| 2026-09-17 | 7.970 | 8.320 | 7.970 | 8.140 | 8.140 | 164,000 |
| 2026-09-16 | 8.020 | 8.050 | 7.930 | 7.970 | 7.970 | 134,100 |
| 2026-09-15 | 7.910 | 7.940 | 7.900 | 7.900 | 7.900 | 61,120 |
| 2026-09-14 | 7.960 | 8.000 | 7.920 | 7.950 | 7.950 | 83,000 |
| 2026-09-11 | 8.200 | 8.200 | 7.960 | 7.960 | 7.960 | 408,050 |
| 2026-09-10 | 8.230 | 8.330 | 8.150 | 8.230 | 8.230 | 171,013 |
| 2026-09-09 | 8.220 | 8.220 | 8.110 | 8.200 | 8.200 | 80,300 |
| 2026-09-08 | 8.280 | 8.280 | 8.150 | 8.210 | 8.210 | 113,500 |
| 2026-09-07 | 8.190 | 8.310 | 8.050 | 8.050 | 8.050 | 291,001 |
| 2026-09-04 | 8.330 | 8.330 | 8.160 | 8.190 | 8.190 | 190,001 |
| 2026-09-03 | 8.380 | 8.380 | 8.210 | 8.210 | 8.210 | 61,050 |
| 2026-09-02 | 8.290 | 8.330 | 8.230 | 8.280 | 8.280 | 63,100 |
| 2026-09-01 | 8.310 | 8.480 | 8.290 | 8.300 | 8.300 | 118,000 |
| 2026-08-31 | 8.330 | 8.630 | 8.260 | 8.380 | 8.380 | 254,000 |
| 2026-08-28 | 8.360 | 8.360 | 8.260 | 8.280 | 8.280 | 162,100 |
| 2026-08-27 | 8.280 | 8.360 | 8.240 | 8.360 | 8.360 | 173,000 |
| 2026-08-26 | 8.340 | 8.340 | 8.200 | 8.260 | 8.260 | 216,000 |
| 2026-08-25 | 8.390 | 8.440 | 8.220 | 8.300 | 8.300 | 378,011 |
| 2026-08-24 | 8.460 | 8.590 | 8.400 | 8.410 | 8.410 | 217,412 |
| 2026-08-21 | 8.270 | 8.650 | 8.220 | 8.650 | 8.650 | 225,103 |
| 2026-08-20 | 8.390 | 8.400 | 8.250 | 8.270 | 8.270 | 311,000 |
| 2026-08-19 | 8.200 | 8.660 | 8.200 | 8.310 | 8.310 | 368,000 |
| 2026-08-18 | 8.410 | 8.430 | 8.260 | 8.260 | 8.260 | 297,000 |
| 2026-08-17 | 8.530 | 8.640 | 8.470 | 8.470 | 8.470 | 213,620 |
| 2026-08-14 | 8.680 | 8.790 | 8.510 | 8.510 | 8.510 | 338,117 |
| 2026-08-13 | 9.100 | 9.100 | 8.700 | 8.760 | 8.760 | 563,110 |
| 2026-08-12 | 9.260 | 9.260 | 9.000 | 9.150 | 9.150 | 264,411 |
| 2026-08-11 | 9.790 | 9.790 | 9.000 | 9.170 | 9.170 | 597,050 |
| 2026-08-10 | 9.850 | 9.990 | 9.740 | 9.790 | 9.790 | 396,150 |
| 2026-08-07 | 10.000 | 10.100 | 9.850 | 9.850 | 9.850 | 370,136 |
| 2026-08-06 | 10.000 | 10.350 | 9.650 | 9.990 | 9.990 | 1,352,233 |
| 2026-08-05 | 9.500 | 9.970 | 9.290 | 9.970 | 9.970 | 611,300 |
| 2026-08-04 | 9.210 | 9.320 | 9.040 | 9.070 | 9.070 | 458,350 |
| 2026-08-03 | 9.340 | 9.380 | 9.000 | 9.280 | 9.280 | 490,000 |
| 2026-07-31 | 9.440 | 9.730 | 9.340 | 9.340 | 9.340 | 818,945 |
| 2026-07-30 | 10.200 | 10.200 | 9.430 | 9.430 | 9.430 | 947,113 |
| 2026-07-29 | 10.250 | 10.550 | 9.840 | 10.200 | 10.200 | 879,000 |
| 2026-07-28 | 10.100 | 10.400 | 9.700 | 10.250 | 10.250 | 964,050 |
| 2026-07-27 | 10.300 | 10.550 | 9.990 | 10.150 | 10.150 | 944,000 |
| 2026-07-24 | 10.350 | 10.650 | 10.000 | 10.000 | 10.000 | 959,139 |
Page 1 of 5 · 244 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.