TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.850	27.200	26.800	27.100	24.184	734,820
2022-11-01	26.150	26.800	26.150	26.700	23.827	506,064
2022-10-31	26.450	26.700	26.250	26.450	23.604	661,201
2022-10-28	26.600	26.600	26.400	26.400	23.560	413,260
2022-10-27	26.700	26.700	26.400	26.550	23.694	602,010
2022-10-26	26.450	26.700	26.300	26.350	23.515	702,250
2022-10-25	26.600	26.700	26.250	26.350	23.515	685,231
2022-10-24	27.700	27.700	26.400	26.400	23.560	897,001
2022-10-21	27.200	27.300	26.600	26.600	23.738	957,762
2022-10-20	26.600	27.500	26.050	27.200	24.274	4,653,020
2022-10-19	26.850	27.400	26.700	26.750	23.872	1,058,000
2022-10-18	26.700	26.900	26.450	26.850	23.961	829,501
2022-10-17	26.500	26.800	26.150	26.550	23.694	682,397
2022-10-14	26.200	26.800	26.200	26.600	23.738	772,200
2022-10-13	26.500	26.750	25.950	25.950	23.158	1,278,084
2022-10-12	26.700	26.950	26.400	26.600	23.738	971,780
2022-10-11	26.800	27.000	26.300	26.750	23.872	1,333,559
2022-10-07	26.700	27.050	26.700	26.800	23.917	717,036
2022-10-06	26.700	26.800	26.550	26.700	23.827	365,000
2022-10-05	26.900	26.900	26.600	26.700	23.827	571,469
2022-10-04	26.400	26.650	26.300	26.450	23.604	647,629
2022-10-03	25.700	26.350	25.700	26.200	23.381	695,096
2022-09-30	25.550	26.000	25.100	26.000	23.203	726,100
2022-09-29	25.750	25.800	25.200	25.650	22.890	850,250
2022-09-28	26.100	26.100	25.000	25.100	22.400	1,719,219
2022-09-27	26.200	26.250	25.850	26.100	23.292	1,324,271
2022-09-26	27.000	27.000	25.800	26.200	23.381	1,588,250
2022-09-23	27.250	27.500	27.100	27.150	24.229	385,200
2022-09-22	27.300	27.600	27.000	27.250	24.318	826,000
2022-09-21	27.800	27.800	27.300	27.300	24.363	611,776
2022-09-20	27.700	27.950	27.700	27.800	24.809	252,671
2022-09-19	28.100	28.100	27.500	27.550	24.586	701,828
2022-09-16	28.300	28.500	28.050	28.050	25.032	909,107
2022-09-15	27.650	28.400	27.650	28.250	25.211	969,461
2022-09-14	27.500	27.850	27.400	27.650	24.675	759,461
2022-09-13	28.100	28.300	28.000	28.050	25.032	673,828
2022-09-12	27.900	28.100	27.750	28.000	24.988	530,500
2022-09-08	27.050	27.700	27.050	27.650	24.675	589,001
2022-09-07	27.450	27.500	27.000	27.000	24.095	901,002
2022-09-06	27.800	28.050	27.500	27.650	24.675	587,642
2022-09-05	27.850	27.850	27.650	27.700	24.720	635,105
2022-09-02	27.850	28.150	27.850	27.900	24.898	474,001
2022-09-01	28.050	28.150	27.700	27.850	24.854	1,272,986
2022-08-31	28.100	28.400	28.000	28.200	25.166	1,257,900
2022-08-30	28.200	28.550	28.200	28.300	25.255	646,864
2022-08-29	28.200	28.700	28.100	28.400	25.344	1,180,526
2022-08-26	29.400	29.500	28.900	28.900	25.791	1,091,128
2022-08-25	28.900	29.250	28.800	29.250	26.103	1,496,771
2022-08-24	28.300	28.900	28.250	28.750	25.657	1,710,772
2022-08-23	28.200	28.400	28.050	28.250	25.211	634,398
2022-08-22	28.000	28.350	27.850	28.300	25.255	518,000
2022-08-19	28.100	28.300	27.850	28.200	25.166	593,000
2022-08-18	28.000	28.150	27.800	28.100	25.077	749,876
2022-08-17	28.250	28.400	27.950	28.000	24.988	939,968
2022-08-16	28.250	28.450	28.150	28.250	25.211	834,233
2022-08-15	27.750	28.250	27.750	28.150	25.121	1,070,737
2022-08-12	27.600	27.950	27.550	27.750	24.764	1,081,271
2022-08-11	28.000	28.000	27.600	27.600	24.631	1,061,370
2022-08-10	27.200	27.800	27.200	27.650	24.675	1,352,704
2022-08-09	27.050	27.650	26.950	27.400	24.452	1,487,571

← NewerPage 17 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.