TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	26.750	27.150	26.400	27.100	24.184	1,267,486
2022-08-05	26.300	26.800	26.300	26.750	23.872	1,777,020
2022-08-04	26.000	26.000	25.300	25.900	23.113	933,600
2022-08-03	26.300	26.350	25.700	25.750	22.980	1,088,072
2022-08-02	26.000	26.400	25.800	26.350	23.515	1,688,151
2022-08-01	26.000	26.500	25.850	26.300	23.470	1,885,125
2022-07-29	25.400	25.900	25.400	25.850	23.069	1,487,253
2022-07-28	25.650	25.700	25.300	25.450	22.712	723,717
2022-07-27	25.600	25.600	25.250	25.400	22.667	983,304
2022-07-26	25.750	25.750	25.400	25.450	22.712	1,298,500
2022-07-25	25.350	25.550	25.150	25.500	22.756	956,379
2022-07-22	25.650	25.650	25.300	25.350	22.623	1,120,224
2022-07-21	25.200	25.550	25.050	25.500	22.756	1,101,565
2022-07-20	25.600	25.750	25.000	25.050	22.355	3,050,317
2022-07-19	25.600	25.850	25.100	25.350	22.623	5,576,836
2022-07-18	27.050	28.100	27.000	28.100	22.935	5,010,310
2022-07-15	27.050	27.050	26.700	27.000	22.037	2,797,463
2022-07-14	27.400	27.400	26.550	27.000	22.037	3,154,560
2022-07-13	27.500	27.500	26.750	26.800	21.874	2,702,626
2022-07-12	27.750	27.850	26.600	26.650	21.752	3,688,468
2022-07-11	28.400	28.400	27.800	27.950	22.813	1,519,262
2022-07-08	28.550	28.800	28.250	28.300	23.098	1,330,576
2022-07-07	28.500	28.500	27.750	28.400	23.180	1,589,516
2022-07-06	29.400	29.400	28.150	28.250	23.057	2,408,551
2022-07-05	29.300	29.650	29.000	29.400	23.996	1,321,350
2022-07-04	29.150	29.400	28.700	28.950	23.629	1,341,833
2022-07-01	29.700	30.050	28.900	28.950	23.629	1,996,785
2022-06-30	30.500	30.500	29.550	29.650	24.200	2,781,626
2022-06-29	30.500	30.850	30.450	30.450	24.853	923,979
2022-06-28	31.450	31.450	30.700	30.700	25.057	850,171
2022-06-27	31.750	31.800	31.200	31.300	25.547	1,524,367
2022-06-24	30.600	31.350	30.550	31.350	25.588	1,791,100
2022-06-23	31.050	31.200	30.200	30.350	24.771	2,454,050
2022-06-22	32.450	32.450	30.850	30.950	25.261	2,938,494
2022-06-21	31.100	32.300	30.800	31.950	26.077	3,916,504
2022-06-20	31.300	31.300	30.400	30.400	24.812	2,294,310
2022-06-17	31.650	31.650	30.450	31.200	25.465	2,410,736
2022-06-16	30.950	32.000	30.900	31.200	25.465	5,133,565
2022-06-15	30.450	30.750	30.250	30.600	24.975	1,273,402
2022-06-14	30.000	30.200	29.500	30.100	24.567	1,126,499
2022-06-13	30.250	30.350	30.050	30.200	24.649	1,128,166
2022-06-10	30.300	31.000	30.300	30.800	25.139	882,208
2022-06-09	30.450	30.700	30.400	30.650	25.016	746,680
2022-06-08	30.650	30.750	30.500	30.550	24.935	806,649
2022-06-07	30.550	30.600	30.350	30.450	24.853	698,999
2022-06-06	30.800	30.850	30.450	30.600	24.975	821,370
2022-06-02	30.050	30.700	30.000	30.550	24.935	1,517,299
2022-06-01	29.900	30.200	29.900	30.150	24.608	984,017
2022-05-31	30.100	30.300	29.750	29.900	24.404	1,966,416
2022-05-30	30.200	30.250	30.050	30.100	24.567	752,301
2022-05-27	30.150	30.300	29.900	29.950	24.445	731,659
2022-05-26	30.000	30.250	29.850	29.900	24.404	536,062
2022-05-25	29.900	30.250	29.800	30.150	24.608	882,498
2022-05-24	30.150	30.200	29.650	29.800	24.322	1,051,247
2022-05-23	30.050	30.300	30.050	30.100	24.567	604,966
2022-05-20	29.900	30.050	29.700	29.950	24.445	734,962
2022-05-19	29.500	29.750	29.200	29.650	24.200	1,341,000
2022-05-18	29.900	30.300	29.700	30.200	24.649	1,574,384
2022-05-17	29.400	29.650	29.200	29.600	24.159	1,236,424
2022-05-16	29.650	29.650	28.800	29.100	23.751	1,651,238

← NewerPage 18 of 21 · 1,220 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.