TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	28.700	29.300	28.700	29.250	23.874	1,101,157
2022-05-12	29.050	29.100	28.600	28.600	23.343	2,056,202
2022-05-11	29.700	29.700	28.900	29.000	23.670	2,915,100
2022-05-10	29.500	29.850	29.150	29.800	24.322	1,794,206
2022-05-09	30.900	30.900	29.600	29.650	24.200	3,778,677
2022-05-06	31.450	31.450	31.050	31.200	25.465	2,152,300
2022-05-05	32.400	32.550	31.950	32.050	26.159	996,044
2022-05-04	32.200	32.600	32.100	32.150	26.241	988,674
2022-05-03	31.900	32.150	31.650	32.100	26.200	709,325
2022-04-29	32.000	32.200	31.850	32.200	26.281	1,324,617
2022-04-28	31.250	32.050	31.250	32.050	26.159	1,444,653
2022-04-27	31.300	31.450	30.900	31.200	25.465	2,175,380
2022-04-26	31.800	32.150	31.750	32.050	26.159	1,598,329
2022-04-25	32.350	32.400	31.550	31.600	25.792	2,952,630
2022-04-22	32.900	33.200	32.750	32.900	26.853	1,171,281
2022-04-21	33.400	33.450	32.850	33.200	27.098	1,628,647
2022-04-20	32.500	33.250	32.350	33.000	26.934	3,593,523
2022-04-19	31.500	32.300	31.400	32.250	26.322	3,543,419
2022-04-18	32.250	32.250	31.200	31.300	25.547	4,616,134
2022-04-15	33.000	33.050	32.500	32.500	26.526	1,665,728
2022-04-14	33.400	33.450	33.000	33.050	26.975	1,804,961
2022-04-13	33.000	33.500	32.950	32.950	26.893	2,621,452
2022-04-12	32.500	32.850	32.350	32.850	26.812	2,775,452
2022-04-11	33.200	33.500	32.600	32.750	26.730	2,572,572
2022-04-08	33.350	33.400	33.000	33.100	27.016	3,694,984
2022-04-07	34.150	34.400	33.250	33.250	27.138	4,036,900
2022-04-06	34.400	34.550	34.050	34.150	27.873	2,774,624
2022-04-01	34.650	34.650	34.400	34.600	28.240	1,423,326
2022-03-31	34.800	34.900	34.650	34.900	28.485	1,253,406
2022-03-30	34.450	34.800	34.450	34.800	28.403	1,517,941
2022-03-29	34.850	34.850	34.350	34.350	28.036	1,412,124
2022-03-28	34.450	34.850	34.050	34.850	28.444	2,006,470
2022-03-25	34.500	34.750	34.500	34.550	28.199	2,275,439
2022-03-24	34.500	34.500	34.200	34.450	28.118	1,696,173
2022-03-23	34.800	34.800	34.400	34.500	28.159	2,241,684
2022-03-22	34.450	34.550	34.200	34.550	28.199	2,171,478
2022-03-21	34.300	34.650	34.250	34.350	28.036	2,224,607
2022-03-18	34.600	34.750	34.100	34.100	27.832	3,038,849
2022-03-17	34.400	34.950	34.100	34.600	28.240	4,871,867
2022-03-16	33.800	34.400	33.350	33.900	27.669	4,287,311
2022-03-15	34.300	34.350	33.500	33.600	27.424	3,660,205
2022-03-14	34.400	34.800	34.250	34.450	28.118	2,144,708
2022-03-11	34.150	34.400	33.300	34.200	27.914	2,997,415
2022-03-10	34.450	34.450	33.950	34.200	27.914	2,105,037
2022-03-09	33.100	34.200	33.100	33.850	27.628	3,554,691
2022-03-08	33.500	33.700	32.450	32.800	26.771	5,174,414
2022-03-07	34.900	34.900	33.300	33.650	27.465	6,536,130
2022-03-04	35.250	35.450	34.900	35.000	28.567	3,994,521
2022-03-03	35.400	35.650	35.250	35.400	28.893	1,814,667
2022-03-02	35.750	35.900	35.050	35.150	28.689	3,950,136
2022-03-01	35.650	36.250	35.500	35.650	29.097	3,752,928
2022-02-25	35.400	35.600	35.050	35.200	28.730	2,656,784
2022-02-24	35.800	36.000	35.050	35.200	28.730	4,210,672
2022-02-23	35.600	35.900	35.350	35.600	29.056	1,586,766
2022-02-22	35.900	36.200	35.300	35.550	29.016	5,487,724
2022-02-21	35.650	36.150	35.300	36.050	29.424	5,478,289
2022-02-18	36.150	36.900	35.500	35.850	29.260	7,453,152
2022-02-17	37.450	37.450	36.550	36.600	29.873	4,330,294
2022-02-16	37.900	37.900	37.050	37.150	30.321	3,606,337
2022-02-15	37.550	37.750	37.100	37.250	30.403	3,134,436

← NewerPage 19 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.