TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.400	22.400	22.150	22.300	20.740	856,482
2024-01-24	22.300	22.500	22.300	22.400	20.833	733,058
2024-01-23	22.300	22.450	22.150	22.250	20.693	691,285
2024-01-22	22.350	22.550	22.150	22.150	20.600	936,240
2024-01-19	22.200	22.350	22.100	22.300	20.740	1,073,031
2024-01-18	22.450	22.600	22.200	22.300	20.740	898,260
2024-01-17	22.750	22.850	22.400	22.450	20.879	1,894,510
2024-01-16	23.400	23.400	22.900	22.950	21.344	1,721,134
2024-01-15	23.700	23.800	23.500	23.550	21.902	576,994
2024-01-12	23.850	23.850	23.700	23.700	22.042	286,321
2024-01-11	23.750	23.850	23.700	23.800	22.135	226,571
2024-01-10	24.000	24.000	23.750	23.750	22.088	491,268
2024-01-09	24.200	24.200	23.950	23.950	22.274	507,163
2024-01-08	24.400	24.450	24.150	24.150	22.460	434,546
2024-01-05	24.150	24.300	24.100	24.300	22.600	324,255
2024-01-04	24.100	24.300	24.050	24.150	22.460	254,702
2024-01-03	24.300	24.300	24.050	24.100	22.414	348,438
2024-01-02	24.050	24.450	24.000	24.350	22.646	690,799
2023-12-29	24.300	24.300	24.050	24.100	22.414	408,147
2023-12-28	24.250	24.400	24.100	24.300	22.600	460,270
2023-12-27	24.350	24.400	24.250	24.250	22.553	519,757
2023-12-26	24.050	24.350	24.050	24.300	22.600	720,537
2023-12-25	23.900	24.200	23.900	24.050	22.367	234,040
2023-12-22	24.100	24.100	23.900	23.950	22.274	577,700
2023-12-21	24.350	24.350	24.100	24.100	22.414	436,566
2023-12-20	24.000	24.450	24.000	24.400	22.693	585,496
2023-12-19	24.350	24.350	23.950	24.000	22.321	500,099
2023-12-18	24.550	24.600	24.250	24.300	22.600	785,887
2023-12-15	23.900	24.500	23.900	24.500	22.786	1,758,956
2023-12-14	23.700	24.050	23.650	23.900	22.228	691,790
2023-12-13	23.700	23.800	23.600	23.600	21.949	405,827
2023-12-12	23.750	23.800	23.700	23.700	22.042	403,419
2023-12-11	23.800	23.850	23.750	23.750	22.088	314,008
2023-12-08	24.050	24.050	23.750	23.800	22.135	626,608
2023-12-07	23.900	24.000	23.750	23.900	22.228	705,508
2023-12-06	24.000	24.000	23.750	23.800	22.135	1,050,731
2023-12-05	24.350	24.350	23.900	23.950	22.274	785,357
2023-12-04	24.000	24.400	24.000	24.350	22.646	765,182
2023-12-01	24.100	24.200	23.950	24.000	22.321	312,035
2023-11-30	24.200	24.200	23.950	24.000	22.321	471,119
2023-11-29	24.300	24.350	24.100	24.150	22.460	470,153
2023-11-28	24.300	24.500	24.250	24.300	22.600	488,880
2023-11-27	24.250	24.400	24.150	24.300	22.600	480,188
2023-11-24	24.400	24.400	24.200	24.250	22.553	343,539
2023-11-23	24.350	24.350	24.200	24.350	22.646	225,605
2023-11-22	24.050	24.350	24.050	24.350	22.646	481,102
2023-11-21	24.050	24.200	24.050	24.150	22.460	664,498
2023-11-20	24.250	24.250	23.900	23.950	22.274	532,725
2023-11-17	24.200	24.200	24.050	24.200	22.507	564,134
2023-11-16	24.100	24.250	23.950	24.200	22.507	934,530
2023-11-15	23.700	24.200	23.650	24.100	22.414	1,637,881
2023-11-14	23.400	23.600	23.300	23.550	21.902	636,268
2023-11-13	23.350	23.550	23.300	23.500	21.856	437,210
2023-11-10	23.400	23.500	23.350	23.350	21.716	336,260
2023-11-09	23.450	23.550	23.350	23.550	21.902	313,144
2023-11-08	23.350	23.450	23.200	23.450	21.809	362,643
2023-11-07	23.300	23.300	23.100	23.200	21.577	267,872
2023-11-06	23.100	23.400	23.100	23.300	21.670	322,414
2023-11-03	23.300	23.300	23.050	23.100	21.484	251,321
2023-11-02	23.050	23.050	22.950	23.000	21.391	169,468

← NewerPage 12 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.