TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	25.000	25.000	24.750	24.800	23.065	1,526,046
2023-08-02	25.050	25.550	24.900	25.000	23.251	1,501,476
2023-08-01	25.050	25.150	24.950	25.100	23.344	795,472
2023-07-31	25.300	25.400	25.100	25.100	23.344	838,981
2023-07-28	25.150	25.350	25.100	25.250	23.483	715,095
2023-07-27	25.000	25.200	24.850	25.150	23.390	631,831
2023-07-26	24.750	25.000	24.750	24.800	23.065	738,596
2023-07-25	24.850	24.900	24.700	24.850	23.111	691,074
2023-07-24	25.100	25.100	24.800	24.850	23.111	1,545,188
2023-07-21	25.100	25.150	25.050	25.100	23.344	636,531
2023-07-20	25.000	25.100	25.000	25.100	23.344	579,790
2023-07-19	25.200	25.250	25.000	25.000	23.251	1,175,215
2023-07-18	25.400	25.450	25.200	25.200	23.437	671,301
2023-07-17	25.350	25.500	25.200	25.450	23.669	760,701
2023-07-14	25.200	25.400	25.200	25.250	23.483	502,256
2023-07-13	25.200	25.350	25.200	25.200	23.437	873,169
2023-07-12	25.250	25.300	25.150	25.200	23.437	555,486
2023-07-11	25.250	25.400	25.150	25.250	23.483	1,091,701
2023-07-10	25.300	25.450	25.150	25.150	23.390	903,430
2023-07-07	25.150	25.300	25.000	25.300	23.530	970,130
2023-07-06	25.500	25.500	25.150	25.250	23.483	1,703,567
2023-07-05	25.700	25.700	25.550	25.550	23.762	662,651
2023-07-04	25.800	26.050	25.650	25.650	23.855	965,431
2023-07-03	25.900	25.900	25.700	25.800	23.995	835,658
2023-06-30	25.600	25.850	25.500	25.700	23.902	574,493
2023-06-29	25.700	26.000	25.600	25.600	23.809	1,590,619
2023-06-28	26.800	26.850	26.650	26.700	23.827	1,578,920
2023-06-27	26.650	26.800	26.550	26.750	23.872	1,389,116
2023-06-26	26.800	26.800	26.650	26.650	23.783	1,109,381
2023-06-21	26.750	26.850	26.650	26.850	23.961	729,260
2023-06-20	26.650	26.850	26.600	26.750	23.872	827,120
2023-06-19	27.000	27.050	26.600	26.700	23.827	1,933,697
2023-06-16	26.350	26.900	26.350	26.900	24.006	4,106,000
2023-06-15	26.300	26.350	26.150	26.250	23.426	867,949
2023-06-14	26.300	26.350	26.200	26.300	23.470	867,932
2023-06-13	26.150	26.300	26.050	26.250	23.426	909,931
2023-06-12	26.100	26.150	26.000	26.150	23.337	755,163
2023-06-09	26.250	26.250	26.050	26.150	23.337	780,563
2023-06-08	26.150	26.250	26.000	26.200	23.381	840,001
2023-06-07	26.100	26.250	26.100	26.150	23.337	932,773
2023-06-06	26.050	26.100	25.950	26.050	23.247	934,919
2023-06-05	25.750	26.200	25.750	26.050	23.247	2,418,176
2023-06-02	25.550	25.700	25.400	25.650	22.890	2,222,620
2023-06-01	25.500	25.650	25.300	25.550	22.801	2,746,511
2023-05-31	25.400	25.550	25.200	25.500	22.756	2,883,417
2023-05-30	25.850	25.850	25.300	25.400	22.667	4,176,385
2023-05-29	25.950	25.950	25.650	25.800	23.024	2,789,671
2023-05-26	26.100	26.100	25.850	25.950	23.158	3,225,106
2023-05-25	26.400	26.400	26.050	26.100	23.292	3,717,944
2023-05-24	26.550	26.550	26.300	26.500	23.649	1,807,921
2023-05-23	26.550	26.600	26.350	26.550	23.694	2,053,854
2023-05-22	26.750	26.800	26.500	26.550	23.694	1,562,572
2023-05-19	26.500	26.750	26.450	26.750	23.872	815,767
2023-05-18	26.700	26.750	26.500	26.500	23.649	1,417,875
2023-05-17	26.650	26.850	26.600	26.750	23.872	1,439,758
2023-05-16	26.350	26.700	26.200	26.650	23.783	811,170
2023-05-15	26.300	26.350	26.100	26.350	23.515	660,495
2023-05-12	26.400	26.400	26.050	26.300	23.470	1,175,336
2023-05-11	26.900	26.900	26.250	26.450	23.604	2,362,580
2023-05-10	26.800	26.900	26.700	26.900	24.006	921,301

← NewerPage 14 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.