TSRC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 22.800 | 22.900 | 22.700 | 22.750 | 21.671 | 759,148 |
| 2024-07-30 | 22.900 | 23.000 | 22.650 | 22.800 | 21.719 | 1,773,011 |
| 2024-07-29 | 23.050 | 23.300 | 22.850 | 22.950 | 21.862 | 2,104,410 |
| 2024-07-26 | 22.500 | 22.800 | 22.100 | 22.700 | 21.624 | 2,459,111 |
| 2024-07-23 | 22.850 | 23.000 | 22.700 | 22.850 | 21.767 | 2,352,471 |
| 2024-07-22 | 23.150 | 23.200 | 22.500 | 22.700 | 21.624 | 2,778,402 |
| 2024-07-19 | 23.700 | 23.700 | 23.050 | 23.150 | 22.052 | 4,877,191 |
| 2024-07-18 | 23.500 | 23.950 | 23.400 | 23.850 | 22.719 | 4,173,552 |
| 2024-07-17 | 23.400 | 23.650 | 23.400 | 23.450 | 22.338 | 1,445,753 |
| 2024-07-16 | 23.600 | 23.700 | 23.250 | 23.250 | 22.148 | 1,868,122 |
| 2024-07-15 | 23.900 | 23.900 | 23.450 | 23.550 | 22.433 | 2,507,609 |
| 2024-07-12 | 23.450 | 23.850 | 23.450 | 23.700 | 22.576 | 3,827,072 |
| 2024-07-11 | 23.150 | 23.500 | 23.150 | 23.450 | 22.338 | 1,458,099 |
| 2024-07-10 | 23.400 | 23.400 | 23.150 | 23.200 | 22.100 | 1,324,473 |
| 2024-07-09 | 23.650 | 23.700 | 23.200 | 23.250 | 22.148 | 2,296,650 |
| 2024-07-08 | 23.700 | 23.750 | 23.500 | 23.550 | 22.433 | 1,635,682 |
| 2024-07-05 | 23.500 | 23.750 | 23.300 | 23.500 | 22.386 | 3,371,452 |
| 2024-07-04 | 23.350 | 23.400 | 23.100 | 23.150 | 22.052 | 2,625,330 |
| 2024-07-03 | 23.700 | 23.800 | 23.550 | 23.650 | 21.995 | 2,289,567 |
| 2024-07-02 | 23.750 | 23.800 | 23.550 | 23.550 | 21.902 | 2,008,254 |
| 2024-07-01 | 23.900 | 23.950 | 23.700 | 23.750 | 22.088 | 1,915,345 |
| 2024-06-28 | 23.950 | 24.100 | 23.900 | 23.900 | 22.228 | 754,054 |
| 2024-06-27 | 24.150 | 24.200 | 23.900 | 24.000 | 22.321 | 1,443,537 |
| 2024-06-26 | 24.500 | 24.500 | 24.150 | 24.300 | 22.600 | 1,637,568 |
| 2024-06-25 | 24.400 | 24.500 | 24.150 | 24.500 | 22.786 | 1,592,610 |
| 2024-06-24 | 24.350 | 24.350 | 24.100 | 24.250 | 22.553 | 1,207,035 |
| 2024-06-21 | 24.200 | 24.350 | 24.100 | 24.300 | 22.600 | 1,344,626 |
| 2024-06-20 | 24.000 | 24.250 | 24.000 | 24.150 | 22.460 | 1,321,375 |
| 2024-06-19 | 23.850 | 24.100 | 23.850 | 23.900 | 22.228 | 1,024,305 |
| 2024-06-18 | 23.950 | 24.000 | 23.750 | 23.950 | 22.274 | 1,352,210 |
| 2024-06-17 | 23.750 | 24.050 | 23.750 | 23.950 | 22.274 | 1,517,734 |
| 2024-06-14 | 23.800 | 23.850 | 23.650 | 23.800 | 22.135 | 1,178,262 |
| 2024-06-13 | 23.950 | 24.000 | 23.700 | 23.700 | 22.042 | 1,878,388 |
| 2024-06-12 | 24.300 | 24.350 | 23.900 | 23.900 | 22.228 | 1,906,780 |
| 2024-06-11 | 24.400 | 24.700 | 24.150 | 24.150 | 22.460 | 3,705,465 |
| 2024-06-07 | 23.850 | 24.400 | 23.800 | 24.250 | 22.553 | 3,240,557 |
| 2024-06-06 | 24.200 | 24.200 | 23.750 | 23.800 | 22.135 | 1,419,767 |
| 2024-06-05 | 24.050 | 24.300 | 23.950 | 24.200 | 22.507 | 1,320,937 |
| 2024-06-04 | 23.800 | 23.950 | 23.700 | 23.950 | 22.274 | 882,700 |
| 2024-06-03 | 23.950 | 23.950 | 23.800 | 23.850 | 22.181 | 692,509 |
| 2024-05-31 | 24.050 | 24.050 | 23.800 | 24.000 | 22.321 | 814,350 |
| 2024-05-30 | 23.950 | 24.000 | 23.800 | 23.850 | 22.181 | 547,030 |
| 2024-05-29 | 24.050 | 24.050 | 23.800 | 23.950 | 22.274 | 751,081 |
| 2024-05-28 | 23.500 | 24.100 | 23.500 | 24.050 | 22.367 | 1,407,309 |
| 2024-05-27 | 23.800 | 23.850 | 23.500 | 23.650 | 21.995 | 2,582,827 |
| 2024-05-24 | 23.900 | 23.900 | 23.750 | 23.850 | 22.181 | 1,327,446 |
| 2024-05-23 | 24.450 | 24.450 | 23.850 | 24.000 | 22.321 | 3,408,867 |
| 2024-05-22 | 24.400 | 24.600 | 24.400 | 24.550 | 22.832 | 716,429 |
| 2024-05-21 | 24.700 | 24.700 | 24.200 | 24.400 | 22.693 | 1,597,875 |
| 2024-05-20 | 24.700 | 25.200 | 24.650 | 24.800 | 23.065 | 2,270,543 |
| 2024-05-17 | 24.700 | 24.700 | 24.500 | 24.650 | 22.925 | 1,200,305 |
| 2024-05-16 | 24.800 | 24.800 | 24.500 | 24.700 | 22.972 | 1,153,251 |
| 2024-05-15 | 24.700 | 24.800 | 24.450 | 24.650 | 22.925 | 1,529,307 |
| 2024-05-14 | 24.550 | 24.850 | 24.550 | 24.600 | 22.879 | 1,705,265 |
| 2024-05-13 | 24.250 | 24.500 | 24.150 | 24.500 | 22.786 | 871,743 |
| 2024-05-10 | 24.000 | 24.300 | 23.900 | 24.200 | 22.507 | 683,491 |
| 2024-05-09 | 24.200 | 24.200 | 23.800 | 23.950 | 22.274 | 2,141,418 |
| 2024-05-08 | 24.350 | 24.350 | 24.100 | 24.300 | 22.600 | 2,328,827 |
| 2024-05-07 | 24.600 | 24.700 | 24.400 | 24.550 | 22.832 | 811,180 |
| 2024-05-06 | 24.550 | 24.850 | 24.400 | 24.500 | 22.786 | 1,182,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.2700 TWD |
| 2025-07-01 | 0.6300 TWD |
| 2024-07-04 | 0.5600 TWD |
| 2023-06-29 | 1.0800 TWD |
| 2022-07-19 | 2.4000 TWD |
| 2021-08-25 | 0.3600 TWD |
| 2020-07-17 | 0.5000 TWD |
| 2019-08-30 | 0.9800 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.