TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	25.200	25.200	24.600	24.600	22.879	1,793,279
2024-05-02	24.000	24.700	23.900	24.700	22.972	1,877,378
2024-04-30	24.400	24.400	23.900	24.100	22.414	7,130,707
2024-04-29	24.200	24.600	24.200	24.400	22.693	2,277,830
2024-04-26	23.900	24.150	23.800	24.100	22.414	1,516,419
2024-04-25	24.400	24.500	23.900	23.900	22.228	2,011,968
2024-04-24	24.500	24.500	24.200	24.400	22.693	1,617,767
2024-04-23	24.700	24.850	24.200	24.400	22.693	1,232,562
2024-04-22	24.650	25.500	24.350	24.600	22.879	3,823,754
2024-04-19	24.700	24.700	24.100	24.400	22.693	2,629,794
2024-04-18	24.500	24.850	24.250	24.700	22.972	3,146,962
2024-04-17	23.800	24.800	23.800	24.600	22.879	3,329,645
2024-04-16	24.050	24.300	23.500	23.600	21.949	2,524,429
2024-04-15	24.100	24.600	24.000	24.150	22.460	2,538,491
2024-04-12	23.800	24.350	23.650	24.200	22.507	3,017,121
2024-04-11	23.950	24.000	23.600	23.800	22.135	1,673,323
2024-04-10	23.300	24.200	23.300	24.000	22.321	3,994,872
2024-04-09	23.250	23.400	23.000	23.250	21.623	1,558,510
2024-04-08	23.100	23.300	23.000	23.200	21.577	838,544
2024-04-03	23.350	23.350	23.050	23.100	21.484	752,424
2024-04-02	23.300	23.450	23.250	23.350	21.716	805,363
2024-04-01	23.150	23.400	23.150	23.300	21.670	1,159,482
2024-03-29	23.300	23.350	23.150	23.150	21.530	572,000
2024-03-28	23.500	23.700	23.300	23.300	21.670	739,087
2024-03-27	23.300	23.550	23.200	23.550	21.902	1,132,990
2024-03-26	23.300	23.500	23.150	23.300	21.670	1,576,468
2024-03-25	23.050	23.150	22.950	23.050	21.437	678,883
2024-03-22	23.350	23.400	23.100	23.100	21.484	715,368
2024-03-21	23.400	23.450	23.250	23.350	21.716	738,676
2024-03-20	23.400	23.450	23.100	23.400	21.763	1,633,863
2024-03-19	23.000	23.450	22.950	23.250	21.623	2,612,139
2024-03-18	22.650	23.000	22.650	22.950	21.344	901,133
2024-03-15	23.000	23.000	22.550	22.550	20.972	1,390,569
2024-03-14	22.900	23.100	22.850	22.950	21.344	1,509,502
2024-03-13	22.950	22.950	22.700	22.850	21.251	1,064,467
2024-03-12	23.000	23.100	22.800	22.950	21.344	758,733
2024-03-11	22.450	22.950	22.450	22.950	21.344	1,128,706
2024-03-08	22.700	22.800	22.400	22.450	20.879	2,512,788
2024-03-07	22.750	22.900	22.600	22.800	21.205	1,499,745
2024-03-06	22.700	22.950	22.650	22.700	21.112	1,008,494
2024-03-05	22.850	23.000	22.650	22.700	21.112	929,370
2024-03-04	22.950	23.050	22.850	22.850	21.251	748,604
2024-03-01	22.850	22.950	22.800	22.850	21.251	659,206
2024-02-29	22.800	23.000	22.800	22.800	21.205	999,799
2024-02-27	23.000	23.050	22.700	22.800	21.205	1,173,592
2024-02-26	23.050	23.250	23.050	23.050	21.437	786,575
2024-02-23	23.350	23.450	23.100	23.100	21.484	1,183,194
2024-02-22	23.450	23.450	23.350	23.350	21.716	839,596
2024-02-21	23.400	23.600	23.350	23.450	21.809	1,612,409
2024-02-20	23.650	23.800	23.350	23.350	21.716	2,887,454
2024-02-19	23.050	23.600	23.000	23.450	21.809	2,999,821
2024-02-16	22.600	23.100	22.600	22.900	21.298	1,330,365
2024-02-15	22.500	22.550	22.300	22.500	20.926	983,674
2024-02-05	22.300	22.400	22.100	22.400	20.833	390,772
2024-02-02	22.400	22.400	22.300	22.300	20.740	305,406
2024-02-01	22.300	22.450	22.250	22.400	20.833	398,819
2024-01-31	22.150	22.200	22.100	22.100	20.554	357,952
2024-01-30	22.600	22.600	22.050	22.100	20.554	1,584,313
2024-01-29	22.400	22.650	22.400	22.500	20.926	923,681
2024-01-26	22.300	22.450	22.300	22.400	20.833	584,216

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.