TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.100	23.900	23.100	23.650	23.650	3,543,493
2026-07-20	23.450	23.900	22.900	23.050	23.050	6,307,312
2026-07-17	24.100	24.500	23.350	23.500	23.500	8,006,455
2026-07-16	27.600	27.600	24.300	24.550	24.550	19,950,686
2026-07-15	24.000	25.700	23.800	25.600	25.600	11,890,918
2026-07-14	23.900	25.300	23.550	25.000	25.000	15,747,179
2026-07-13	22.950	23.400	22.900	23.300	23.300	2,966,133
2026-07-10	23.050	23.050	23.050	23.050	23.050	0
2026-07-09	23.700	23.700	22.500	23.050	23.050	7,553,707
2026-07-08	24.700	24.850	23.450	23.800	23.800	6,809,097
2026-07-07	24.300	24.950	24.200	24.650	24.650	9,717,488
2026-07-06	25.500	25.850	24.050	24.200	24.200	29,235,621
2026-07-03	21.350	23.500	21.350	23.500	23.500	20,757,931
2026-07-02	20.400	21.400	20.350	21.400	21.400	3,086,563
2026-07-01	20.900	21.050	20.550	20.600	20.600	2,101,077
2026-06-30	20.650	20.900	20.400	20.700	20.700	1,794,337
2026-06-29	20.250	20.750	20.100	20.650	20.650	2,440,437
2026-06-26	21.750	21.750	20.100	20.250	20.250	6,057,431
2026-06-25	22.050	22.100	21.400	21.450	21.450	4,462,370
2026-06-24	20.850	22.100	20.350	21.950	21.950	6,854,586
2026-06-23	21.650	21.650	21.050	21.150	20.880	3,290,480
2026-06-22	21.400	21.800	21.200	21.400	21.127	3,457,999
2026-06-18	21.200	22.050	21.200	21.400	21.127	4,934,122
2026-06-17	22.100	22.300	21.050	21.200	20.929	6,671,709
2026-06-16	22.450	22.450	21.750	22.050	21.769	4,580,122
2026-06-15	22.400	22.600	21.600	22.300	22.015	6,320,772
2026-06-12	22.450	22.700	21.750	22.100	21.818	8,040,511
2026-06-11	21.200	22.150	21.000	22.150	21.867	7,477,827
2026-06-10	21.000	21.450	20.950	21.050	20.781	3,268,541
2026-06-09	21.300	21.650	20.900	21.050	20.781	3,913,582
2026-06-08	21.050	21.350	20.550	21.150	20.880	6,285,753
2026-06-05	22.250	22.250	20.900	21.700	21.423	7,007,901
2026-06-04	21.700	22.700	21.500	22.250	21.966	11,062,905
2026-06-03	20.350	21.800	20.200	21.700	21.423	11,231,161
2026-06-02	19.550	20.250	19.400	20.250	19.992	5,815,903
2026-06-01	19.050	19.550	18.850	19.450	19.202	3,614,464
2026-05-29	18.950	19.150	18.900	19.050	18.807	2,591,438
2026-05-28	18.800	19.100	18.650	18.950	18.708	3,285,333
2026-05-27	19.400	19.400	18.700	18.800	18.560	6,986,301
2026-05-26	19.700	19.750	19.200	19.250	19.004	3,497,312
2026-05-25	19.800	19.800	19.200	19.500	19.251	5,569,729
2026-05-22	20.500	20.500	19.750	19.800	19.547	5,453,125
2026-05-21	20.450	20.650	20.200	20.450	20.189	2,821,449
2026-05-20	20.250	20.400	19.650	20.350	20.090	4,829,404
2026-05-19	20.600	20.800	20.100	20.250	19.992	2,712,476
2026-05-18	20.700	20.800	20.100	20.400	20.140	4,460,395
2026-05-15	22.200	22.200	20.750	20.750	20.485	7,715,938
2026-05-14	21.700	22.450	21.500	22.000	21.719	6,587,554
2026-05-13	21.400	21.900	20.900	21.600	21.324	5,108,120
2026-05-12	21.100	21.600	20.750	21.300	21.028	6,210,784
2026-05-11	20.100	21.500	20.100	21.100	20.831	12,220,587
2026-05-08	19.950	21.150	19.800	20.300	20.041	23,400,628
2026-05-07	19.950	19.950	19.000	19.250	19.004	5,891,533
2026-05-06	19.850	20.650	19.750	19.950	19.695	6,123,805
2026-05-05	19.250	19.900	19.150	19.650	19.399	3,048,834
2026-05-04	19.700	19.800	19.000	19.150	18.906	3,389,457
2026-04-30	19.600	19.950	19.400	19.650	19.399	3,350,976
2026-04-29	19.950	20.100	19.350	19.600	19.350	3,747,202
2026-04-28	20.200	20.750	19.350	19.700	19.449	13,329,951
2026-04-27	18.600	20.400	18.500	20.400	20.140	17,626,266

← NewerPage 2 of 5 · 242 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.