TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	27.100	27.100	26.700	26.800	23.917	1,988,222
2023-05-08	27.150	27.200	26.950	27.100	24.184	1,152,788
2023-05-05	27.450	27.500	27.150	27.150	24.229	1,562,905
2023-05-04	27.600	27.600	27.400	27.500	24.541	1,222,131
2023-05-03	27.800	27.900	27.600	27.600	24.631	682,685
2023-05-02	27.750	28.450	27.550	27.900	24.898	1,254,998
2023-04-28	27.600	27.750	27.450	27.750	24.764	656,102
2023-04-27	27.800	27.800	27.450	27.550	24.586	1,563,272
2023-04-26	27.900	27.900	27.450	27.800	24.809	1,153,604
2023-04-25	27.650	27.850	27.650	27.800	24.809	697,266
2023-04-24	27.350	27.750	27.300	27.750	24.764	686,904
2023-04-21	27.700	27.750	27.350	27.350	24.407	1,650,432
2023-04-20	28.000	28.000	27.650	27.650	24.675	1,761,855
2023-04-19	28.100	28.150	28.000	28.000	24.988	682,106
2023-04-18	28.400	28.400	28.050	28.050	25.032	539,539
2023-04-17	28.400	28.400	28.100	28.150	25.121	769,147
2023-04-14	28.250	28.350	28.150	28.250	25.211	483,020
2023-04-13	28.200	28.400	28.150	28.200	25.166	398,666
2023-04-12	28.100	28.350	28.050	28.250	25.211	520,852
2023-04-11	28.100	28.250	28.050	28.100	25.077	380,979
2023-04-10	28.050	28.300	28.050	28.150	25.121	338,381
2023-04-07	28.000	28.200	28.000	28.050	25.032	364,502
2023-04-06	28.200	28.200	27.950	28.000	24.988	680,737
2023-03-31	28.250	28.400	28.200	28.200	25.166	612,689
2023-03-30	28.400	28.500	28.200	28.350	25.300	705,303
2023-03-29	28.100	28.450	28.100	28.300	25.255	929,776
2023-03-28	28.000	28.250	27.800	28.100	25.077	1,017,343
2023-03-27	27.850	28.100	27.850	28.000	24.988	655,586
2023-03-24	27.700	28.050	27.700	27.750	24.764	1,004,106
2023-03-23	27.700	27.900	27.500	27.650	24.675	813,120
2023-03-22	27.650	27.750	27.550	27.650	24.675	662,026
2023-03-21	27.500	27.750	27.500	27.550	24.586	667,040
2023-03-20	28.100	28.100	27.400	27.450	24.497	2,060,161
2023-03-17	26.900	29.000	26.900	28.150	25.121	8,919,667
2023-03-16	27.300	27.300	26.650	26.900	24.006	2,531,023
2023-03-15	27.500	27.600	27.250	27.450	24.497	1,495,354
2023-03-14	27.450	27.600	26.950	27.300	24.363	2,421,101
2023-03-13	27.500	27.800	26.850	27.450	24.497	3,857,045
2023-03-10	28.850	29.200	27.750	27.850	24.854	5,910,475
2023-03-09	29.550	29.800	29.500	29.600	26.415	1,004,203
2023-03-08	29.700	29.700	29.450	29.650	26.460	1,199,120
2023-03-07	29.300	29.700	29.300	29.600	26.415	1,223,032
2023-03-06	29.350	29.650	29.300	29.350	26.192	1,314,097
2023-03-03	29.000	29.400	28.900	29.400	26.237	1,462,255
2023-03-02	28.800	29.000	28.750	28.900	25.791	845,444
2023-03-01	29.000	29.000	28.550	28.750	25.657	1,917,279
2023-02-24	29.100	29.450	29.000	29.050	25.925	1,134,846
2023-02-23	29.100	29.600	29.100	29.200	26.058	1,345,930
2023-02-22	29.000	29.100	28.750	29.100	25.969	1,693,182
2023-02-21	29.050	29.350	29.000	29.150	26.014	680,369
2023-02-20	29.150	29.150	28.750	29.050	25.925	887,261
2023-02-17	28.600	29.000	28.600	28.950	25.835	1,550,825
2023-02-16	29.200	29.250	28.600	28.800	25.701	2,416,684
2023-02-15	29.500	29.550	29.150	29.250	26.103	845,351
2023-02-14	29.000	29.500	28.950	29.450	26.282	960,008
2023-02-13	28.750	29.100	28.500	28.800	25.701	699,609
2023-02-10	29.150	29.150	28.650	28.700	25.612	1,440,683
2023-02-09	29.600	29.900	29.100	29.100	25.969	2,245,246
2023-02-08	30.250	30.250	29.400	29.750	26.549	3,681,634
2023-02-07	30.100	30.400	29.650	29.800	26.594	4,681,523

← NewerPage 15 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.