TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.000	23.000	22.750	22.850	21.251	293,712
2023-10-31	23.100	23.100	22.800	22.900	21.298	412,059
2023-10-30	23.050	23.050	22.900	22.950	21.344	262,189
2023-10-27	23.100	23.100	23.000	23.000	21.391	209,073
2023-10-26	23.000	23.050	22.800	23.000	21.391	452,142
2023-10-25	23.000	23.050	22.900	23.000	21.391	192,730
2023-10-24	22.950	22.950	22.800	22.950	21.344	592,815
2023-10-23	23.300	23.400	22.850	22.850	21.251	1,223,789
2023-10-20	23.600	23.600	23.200	23.300	21.670	414,709
2023-10-19	23.550	23.550	23.350	23.550	21.902	279,348
2023-10-18	23.650	23.750	23.100	23.750	22.088	3,881,132
2023-10-17	24.150	24.150	23.650	23.650	21.995	901,784
2023-10-16	23.900	24.100	23.700	24.100	22.414	493,248
2023-10-13	23.900	23.900	23.600	23.900	22.228	854,900
2023-10-12	23.700	24.050	23.650	24.050	22.367	623,560
2023-10-11	23.650	23.700	23.550	23.650	21.995	652,343
2023-10-06	23.450	23.600	23.300	23.600	21.949	283,838
2023-10-05	23.250	23.400	23.250	23.350	21.716	305,136
2023-10-04	23.750	23.750	23.150	23.250	21.623	1,001,746
2023-10-03	23.650	23.800	23.500	23.800	22.135	494,766
2023-10-02	23.800	23.800	23.500	23.600	21.949	467,272
2023-09-28	23.750	23.750	23.600	23.650	21.995	258,148
2023-09-27	23.750	23.750	23.600	23.600	21.949	454,105
2023-09-26	24.100	24.100	23.700	23.750	22.088	812,133
2023-09-25	24.150	24.200	24.050	24.100	22.414	282,865
2023-09-22	23.900	24.150	23.850	24.150	22.460	427,443
2023-09-21	24.550	24.550	24.000	24.100	22.414	758,242
2023-09-20	24.700	24.700	24.500	24.550	22.832	398,571
2023-09-19	24.150	24.650	24.100	24.650	22.925	1,046,757
2023-09-18	24.150	24.300	24.100	24.100	22.414	903,834
2023-09-15	24.200	24.200	23.900	24.150	22.460	1,872,100
2023-09-14	24.450	24.450	24.200	24.250	22.553	1,013,232
2023-09-13	24.300	24.600	24.300	24.450	22.739	678,633
2023-09-12	24.300	24.300	24.150	24.250	22.553	375,064
2023-09-11	24.300	24.400	24.100	24.150	22.460	452,280
2023-09-08	24.250	24.500	24.100	24.300	22.600	529,822
2023-09-07	24.600	24.600	24.250	24.300	22.600	541,102
2023-09-06	24.700	24.750	24.550	24.600	22.879	539,695
2023-09-05	24.900	25.000	24.700	24.750	23.018	658,338
2023-09-04	25.100	25.100	24.550	24.900	23.158	1,462,263
2023-09-01	23.750	24.600	23.750	24.550	22.832	1,887,028
2023-08-31	23.650	23.700	23.550	23.550	21.902	539,159
2023-08-30	23.500	23.650	23.450	23.650	21.995	464,620
2023-08-29	23.600	23.600	23.350	23.450	21.809	286,726
2023-08-28	23.450	23.650	23.450	23.600	21.949	195,801
2023-08-25	23.150	23.500	23.150	23.450	21.809	655,646
2023-08-24	23.400	23.450	23.100	23.150	21.530	658,484
2023-08-23	23.600	23.600	23.250	23.300	21.670	545,309
2023-08-22	23.750	23.750	23.600	23.600	21.949	231,767
2023-08-21	23.400	23.750	23.250	23.750	22.088	632,231
2023-08-18	23.100	23.550	23.100	23.400	21.763	1,111,613
2023-08-17	23.100	23.250	23.050	23.150	21.530	1,158,951
2023-08-16	23.400	23.500	23.100	23.400	21.763	985,696
2023-08-15	23.700	23.700	23.450	23.500	21.856	857,900
2023-08-14	24.250	24.250	23.500	23.650	21.995	1,327,519
2023-08-11	24.100	24.100	24.000	24.100	22.414	546,079
2023-08-10	24.100	24.150	24.000	24.100	22.414	1,006,523
2023-08-09	24.350	24.350	24.050	24.100	22.414	1,208,898
2023-08-08	24.650	24.650	24.300	24.350	22.646	1,281,010
2023-08-07	24.800	24.800	24.300	24.650	22.925	2,480,307

← NewerPage 13 of 21 · 1,219 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.