TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	38.200	38.500	37.400	37.450	30.566	2,943,742
2022-02-11	38.550	39.150	38.350	38.600	31.505	2,344,683
2022-02-10	39.300	39.500	38.550	38.750	31.627	4,046,199
2022-02-09	38.000	39.450	37.900	39.300	32.076	5,453,443
2022-02-08	37.900	38.200	37.300	38.000	31.015	2,457,344
2022-02-07	37.450	38.150	37.350	37.700	30.770	4,028,740
2022-01-26	37.900	37.950	36.850	37.100	30.281	4,795,896
2022-01-25	38.400	38.850	37.400	37.750	30.811	5,534,820
2022-01-24	37.950	38.650	37.050	38.550	31.464	5,178,453
2022-01-21	38.550	38.950	38.000	38.000	31.015	5,251,716
2022-01-20	37.900	38.750	37.800	38.650	31.546	4,089,144
2022-01-19	37.800	38.050	37.500	37.900	30.934	1,988,193
2022-01-18	37.750	38.450	37.750	38.000	31.015	3,845,755
2022-01-17	37.450	37.800	37.100	37.550	30.648	2,614,886
2022-01-14	37.950	37.950	36.700	36.900	30.117	3,847,297
2022-01-13	38.800	38.800	37.750	37.900	30.934	2,795,094
2022-01-12	38.100	38.850	37.900	38.350	31.301	3,244,128
2022-01-11	38.300	38.650	37.800	37.800	30.852	4,123,646
2022-01-10	39.700	39.700	37.900	38.150	31.138	10,548,181
2022-01-07	38.800	39.750	38.700	39.700	32.403	6,570,626
2022-01-06	38.500	39.850	38.450	39.150	31.954	7,267,580
2022-01-05	39.200	39.350	38.700	38.800	31.668	7,892,847
2022-01-04	40.100	40.150	39.200	39.300	32.076	7,292,052
2022-01-03	40.950	41.100	39.550	40.050	32.688	8,474,955
2021-12-30	41.600	42.400	40.150	40.400	32.974	15,430,961
2021-12-29	41.300	43.900	40.750	42.050	34.321	29,253,261
2021-12-28	41.700	41.800	40.750	41.300	33.709	4,262,888
2021-12-27	41.000	41.750	40.700	41.250	33.668	7,475,655
2021-12-24	41.950	41.950	40.300	40.500	33.056	10,849,860
2021-12-23	41.700	41.950	41.200	41.550	33.913	10,200,731
2021-12-22	42.500	42.600	40.950	41.550	33.913	14,563,881
2021-12-21	41.800	43.000	40.150	42.950	35.055	68,574,504
2021-12-20	38.700	41.800	38.600	41.800	34.117	43,886,788
2021-12-17	37.050	38.450	36.400	38.000	31.015	25,292,781
2021-12-16	35.250	36.700	35.200	36.650	29.913	16,267,604
2021-12-15	34.750	35.300	34.500	34.900	28.485	7,006,885
2021-12-14	34.800	35.100	34.500	34.850	28.444	4,481,654
2021-12-13	34.350	35.200	34.350	34.850	28.444	3,533,387
2021-12-10	34.900	35.200	34.200	34.300	27.995	3,584,536
2021-12-09	34.800	35.350	34.450	34.950	28.526	4,757,552
2021-12-08	34.600	35.300	34.500	34.700	28.322	5,931,855
2021-12-07	33.850	34.800	33.450	34.500	28.159	7,617,478
2021-12-06	32.800	33.900	32.750	33.850	27.628	6,884,984
2021-12-03	32.700	33.150	32.700	32.850	26.812	1,308,718
2021-12-02	32.750	32.950	32.500	32.700	26.689	2,725,586
2021-12-01	32.450	32.750	32.150	32.700	26.689	2,598,067
2021-11-30	32.700	33.000	32.500	32.750	26.730	2,869,388
2021-11-29	31.700	32.500	31.550	32.100	26.200	3,466,169
2021-11-26	33.100	33.200	32.200	32.300	26.363	2,703,800
2021-11-25	32.950	33.250	32.600	33.100	27.016	2,475,418
2021-11-24	32.250	32.950	32.250	32.900	26.853	3,352,297
2021-11-23	32.500	32.700	32.100	32.250	26.322	1,595,051
2021-11-22	32.200	32.500	32.000	32.500	26.526	1,169,817
2021-11-19	32.750	32.750	32.150	32.200	26.281	2,133,452
2021-11-18	32.750	32.900	32.450	32.600	26.608	2,463,409
2021-11-17	33.300	33.650	32.750	32.900	26.853	3,909,838
2021-11-16	32.800	33.250	32.650	32.950	26.893	4,617,016
2021-11-15	33.000	33.050	31.950	32.950	26.893	6,003,254
2021-11-12	32.100	32.600	31.500	32.500	26.526	8,646,898
2021-11-11	31.700	32.400	31.400	31.500	25.710	7,792,675

← NewerPage 20 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.