TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.850	30.650	29.450	29.900	26.683	5,874,970
2023-02-03	28.400	30.100	28.400	29.600	26.415	7,028,448
2023-02-02	28.250	28.900	28.050	28.550	25.478	2,140,028
2023-02-01	28.250	28.350	27.950	28.000	24.988	988,557
2023-01-31	28.100	28.200	27.900	28.200	25.166	864,601
2023-01-30	27.850	28.250	27.850	28.100	25.077	1,358,881
2023-01-17	27.700	27.950	27.700	27.850	24.854	636,926
2023-01-16	27.300	27.850	27.250	27.800	24.809	847,692
2023-01-13	27.350	27.350	27.250	27.300	24.363	219,674
2023-01-12	27.400	27.550	27.150	27.250	24.318	1,052,981
2023-01-11	27.450	27.550	27.200	27.400	24.452	779,892
2023-01-10	27.500	27.850	27.300	27.400	24.452	1,057,850
2023-01-09	27.600	27.950	27.550	27.800	24.809	1,072,838
2023-01-06	27.600	28.150	27.500	27.600	24.631	1,559,476
2023-01-05	27.650	27.650	27.500	27.600	24.631	588,158
2023-01-04	27.200	27.600	27.200	27.500	24.541	644,152
2023-01-03	27.200	27.300	26.800	27.250	24.318	487,656
2022-12-30	27.100	27.250	27.000	27.050	24.140	305,206
2022-12-29	26.850	27.000	26.500	26.900	24.006	765,125
2022-12-28	27.200	27.200	26.900	26.950	24.050	678,211
2022-12-27	27.250	27.450	27.200	27.200	24.274	288,030
2022-12-26	26.950	27.150	26.950	27.050	24.140	376,326
2022-12-23	27.000	27.000	26.700	26.950	24.050	626,317
2022-12-22	27.150	27.450	27.100	27.250	24.318	400,041
2022-12-21	27.050	27.250	26.900	26.950	24.050	303,903
2022-12-20	27.950	27.950	26.900	26.900	24.006	1,193,376
2022-12-19	27.650	28.000	27.550	27.800	24.809	946,017
2022-12-16	27.700	28.150	27.650	27.950	24.943	883,186
2022-12-15	28.250	28.250	27.850	28.050	25.032	944,773
2022-12-14	28.000	28.400	27.850	28.000	24.988	1,385,021
2022-12-13	28.350	28.600	27.800	27.850	24.854	1,625,117
2022-12-12	27.600	28.200	27.300	28.200	25.166	2,160,959
2022-12-09	27.150	27.600	27.150	27.500	24.541	696,888
2022-12-08	27.200	27.250	26.950	27.050	24.140	763,685
2022-12-07	27.450	27.650	27.150	27.200	24.274	1,224,272
2022-12-06	27.800	28.100	27.450	27.450	24.497	1,865,437
2022-12-05	27.500	28.150	27.450	28.100	25.077	2,557,318
2022-12-02	27.700	27.700	27.150	27.400	24.452	708,908
2022-12-01	27.850	28.000	27.350	27.550	24.586	1,397,224
2022-11-30	27.250	27.800	27.250	27.600	24.631	1,549,792
2022-11-29	26.900	27.250	26.850	27.200	24.274	647,101
2022-11-28	26.850	26.850	26.500	26.850	23.961	487,501
2022-11-25	26.700	27.000	26.700	26.800	23.917	524,672
2022-11-24	26.550	26.650	26.500	26.650	23.783	553,055
2022-11-23	26.650	26.650	26.400	26.400	23.560	343,234
2022-11-22	26.600	26.600	26.350	26.400	23.560	425,509
2022-11-21	26.800	26.800	26.500	26.500	23.649	376,528
2022-11-18	27.050	27.100	26.650	26.700	23.827	849,230
2022-11-17	26.800	27.150	26.800	27.050	24.140	648,383
2022-11-16	27.200	27.300	26.750	26.750	23.872	961,630
2022-11-15	26.950	27.250	26.800	27.100	24.184	1,169,684
2022-11-14	26.450	27.000	26.350	26.950	24.050	1,688,678
2022-11-11	26.650	26.700	26.400	26.400	23.560	850,835
2022-11-10	26.750	26.750	26.350	26.400	23.560	1,010,292
2022-11-09	26.800	27.000	26.650	26.750	23.872	844,699
2022-11-08	26.650	26.950	26.600	26.800	23.917	840,654
2022-11-07	26.750	26.850	26.500	26.700	23.827	980,556
2022-11-04	26.500	26.850	26.500	26.750	23.872	587,257
2022-11-03	26.850	27.000	26.700	26.750	23.872	488,701
2022-11-02	26.850	27.200	26.800	27.100	24.184	734,820

← NewerPage 16 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.