TSRC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 32.100 | 32.350 | 31.300 | 31.500 | 25.710 | 6,210,743 |
| 2021-11-09 | 32.400 | 32.500 | 31.800 | 31.850 | 25.996 | 5,937,575 |
| 2021-11-08 | 32.150 | 32.600 | 32.100 | 32.350 | 26.404 | 5,455,763 |
| 2021-11-05 | 32.050 | 32.700 | 31.850 | 31.850 | 25.996 | 8,306,205 |
| 2021-11-04 | 32.050 | 32.100 | 31.200 | 31.200 | 25.465 | 2,781,512 |
| 2021-11-03 | 31.700 | 31.950 | 31.300 | 31.950 | 26.077 | 2,477,365 |
| 2021-11-02 | 31.850 | 32.150 | 31.300 | 31.350 | 25.588 | 3,264,907 |
| 2021-11-01 | 32.400 | 32.400 | 31.500 | 31.500 | 25.710 | 2,733,466 |
| 2021-10-29 | 31.250 | 32.400 | 31.000 | 32.050 | 26.159 | 5,493,132 |
| 2021-10-28 | 30.900 | 31.450 | 30.750 | 31.300 | 25.547 | 2,692,602 |
| 2021-10-27 | 30.950 | 31.200 | 30.600 | 30.750 | 25.098 | 1,672,998 |
| 2021-10-26 | 31.150 | 31.300 | 30.850 | 30.950 | 25.261 | 1,169,129 |
| 2021-10-25 | 30.850 | 31.400 | 30.300 | 31.050 | 25.343 | 2,118,034 |
| 2021-10-22 | 31.000 | 31.800 | 30.750 | 30.800 | 25.139 | 3,148,916 |
| 2021-10-21 | 31.750 | 32.800 | 31.500 | 31.500 | 25.710 | 7,275,418 |
| 2021-10-20 | 30.950 | 31.700 | 30.750 | 31.250 | 25.506 | 2,997,403 |
← NewerPage 21 of 21 · 1,216 trading days
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.