TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.050	19.100	18.450	18.550	18.313	3,066,474
2026-04-23	18.800	19.150	18.250	19.150	18.906	5,353,491
2026-04-22	18.950	18.950	18.550	18.700	18.461	1,728,041
2026-04-21	18.500	18.850	18.500	18.700	18.461	2,172,236
2026-04-20	19.200	19.200	18.450	18.500	18.264	6,096,091
2026-04-17	19.400	19.450	19.000	19.050	18.807	2,718,805
2026-04-16	19.450	19.450	19.050	19.350	19.103	2,594,081
2026-04-15	19.900	20.000	19.200	19.350	19.103	5,135,503
2026-04-14	19.650	20.300	19.450	19.950	19.695	5,444,485
2026-04-13	19.550	19.700	19.150	19.500	19.251	2,807,679
2026-04-10	19.550	19.550	18.900	19.550	19.300	3,326,937
2026-04-09	19.200	19.550	19.100	19.550	19.300	3,585,021
2026-04-08	19.650	19.650	18.900	19.050	18.807	5,241,477
2026-04-07	19.100	19.800	19.000	19.600	19.350	3,200,342
2026-04-02	19.150	19.300	18.850	19.050	18.807	5,285,383
2026-04-01	19.450	19.600	19.000	19.400	19.152	3,408,810
2026-03-31	20.150	20.500	19.150	19.200	18.955	8,162,193
2026-03-30	19.600	20.450	19.600	19.950	19.695	9,168,176
2026-03-27	19.700	20.000	19.350	19.450	19.202	4,222,452
2026-03-26	19.600	20.300	19.500	19.800	19.547	5,072,639
2026-03-25	19.950	19.950	18.850	19.200	18.955	9,034,101
2026-03-24	20.400	20.500	19.550	19.650	19.399	8,114,640
2026-03-23	20.200	21.150	19.900	19.950	19.695	11,119,693
2026-03-20	21.700	22.150	20.600	20.650	20.386	13,515,098
2026-03-19	21.450	22.200	20.150	21.950	21.670	18,021,517
2026-03-18	20.750	21.300	20.750	20.950	20.683	4,922,688
2026-03-17	20.550	21.100	20.250	20.650	20.386	4,759,590
2026-03-16	21.700	21.750	20.600	20.700	20.436	8,923,647
2026-03-13	21.100	21.750	20.900	21.700	21.423	12,924,700
2026-03-12	20.900	21.150	20.300	20.850	20.584	6,935,915
2026-03-11	20.550	20.550	20.000	20.250	19.992	8,416,245
2026-03-10	20.150	21.100	19.850	20.600	20.337	11,046,575
2026-03-09	21.600	22.700	20.050	21.250	20.979	39,131,837
2026-03-06	19.100	21.000	19.050	21.000	20.732	15,739,294
2026-03-05	19.350	19.400	18.700	19.100	18.856	6,040,455
2026-03-04	19.150	19.450	18.400	19.000	18.757	11,276,707
2026-03-03	18.900	20.300	18.750	19.650	19.399	16,608,389
2026-03-02	20.600	20.650	18.800	18.900	18.659	22,760,710
2026-02-26	20.600	21.400	20.050	20.500	20.238	17,555,218
2026-02-25	21.550	21.550	19.100	20.800	20.535	65,259,808
2026-02-24	19.600	19.600	19.300	19.600	19.350	11,136,330
2026-02-23	17.200	17.850	17.200	17.850	17.622	8,150,235
2026-02-11	16.200	16.300	16.100	16.250	16.043	3,797,998
2026-02-10	16.100	16.300	15.800	16.200	15.993	3,141,542
2026-02-09	15.750	16.350	15.750	16.100	15.895	9,066,091
2026-02-06	15.200	15.500	14.800	15.450	15.253	2,453,023
2026-02-05	15.100	15.500	15.000	15.250	15.055	4,024,885
2026-02-04	14.500	15.050	14.400	14.950	14.759	1,547,028
2026-02-03	14.750	14.950	14.250	14.450	14.266	3,850,260
2026-02-02	15.200	15.200	14.500	14.600	14.414	7,145,258
2026-01-30	15.550	15.650	15.200	15.250	15.055	3,770,638
2026-01-29	15.700	15.800	15.400	15.550	15.352	3,558,679
2026-01-28	15.550	15.750	15.300	15.700	15.500	3,666,885
2026-01-27	16.150	16.250	15.350	15.500	15.302	4,279,991
2026-01-26	15.450	16.100	15.450	15.750	15.549	6,430,266
2026-01-23	15.050	15.450	14.850	15.350	15.154	3,247,095
2026-01-22	15.150	15.250	14.800	14.850	14.660	2,072,740
2026-01-21	15.300	15.300	14.850	15.000	14.809	3,802,776
2026-01-20	15.700	15.700	15.250	15.250	15.055	2,429,228
2026-01-19	15.150	15.800	15.150	15.650	15.450	3,269,292

← NewerPage 3 of 21 · 1,218 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.