TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.500	15.500	15.100	15.150	14.957	2,324,274
2026-01-15	15.250	15.500	15.150	15.450	15.253	1,724,041
2026-01-14	15.250	15.400	15.150	15.300	15.105	2,010,786
2026-01-13	15.400	15.450	15.050	15.150	14.957	1,592,488
2026-01-12	15.100	15.350	15.000	15.250	15.055	1,685,021
2026-01-09	15.150	15.300	14.850	15.050	14.858	1,638,220
2026-01-08	15.250	15.550	15.050	15.100	14.907	1,724,345
2026-01-07	14.800	15.400	14.800	15.350	15.154	1,982,769
2026-01-06	14.850	14.850	14.500	14.750	14.562	1,756,035
2026-01-05	15.000	15.000	14.600	14.650	14.463	2,812,198
2026-01-02	15.550	15.700	15.000	15.000	14.809	3,236,518
2025-12-31	16.000	16.000	15.500	15.500	15.302	1,922,900
2025-12-30	15.900	16.100	15.800	16.000	15.796	2,418,543
2025-12-29	15.450	16.000	15.450	15.750	15.549	1,568,349
2025-12-26	15.550	15.600	15.350	15.500	15.302	666,692
2025-12-24	15.850	15.900	15.550	15.550	15.352	1,046,543
2025-12-23	15.800	15.900	15.700	15.900	15.697	1,120,936
2025-12-22	15.800	16.050	15.750	15.850	15.648	1,176,288
2025-12-19	15.550	15.800	15.550	15.750	15.549	506,493
2025-12-18	15.700	15.700	15.500	15.650	15.450	664,965
2025-12-17	16.000	16.050	15.550	15.700	15.500	2,343,255
2025-12-16	15.750	16.100	15.650	16.050	15.845	2,342,017
2025-12-15	15.950	16.200	15.750	16.000	15.796	1,224,627
2025-12-12	16.100	16.150	15.700	16.000	15.796	2,451,758
2025-12-11	15.850	16.050	15.700	16.000	15.796	1,459,465
2025-12-10	16.400	16.450	15.700	15.800	15.598	3,875,476
2025-12-09	16.200	16.650	16.000	16.550	16.339	5,406,398
2025-12-08	15.400	16.350	15.400	16.000	15.796	6,361,793
2025-12-05	15.650	15.650	15.250	15.300	15.105	1,958,162
2025-12-04	16.000	16.000	15.550	15.750	15.549	1,916,182
2025-12-03	15.750	16.000	15.700	15.900	15.697	2,094,063
2025-12-02	15.600	15.850	15.300	15.700	15.500	3,219,067
2025-12-01	15.500	15.800	15.500	15.600	15.401	1,859,900
2025-11-28	15.100	15.650	15.100	15.500	15.302	2,787,655
2025-11-27	14.850	15.300	14.600	15.250	15.055	3,098,621
2025-11-26	14.700	15.200	14.600	14.800	14.611	4,595,500
2025-11-25	13.800	14.700	13.800	14.550	14.364	6,407,979
2025-11-24	13.900	14.150	13.600	13.600	13.426	19,779,071
2025-11-21	13.950	14.100	13.800	13.850	13.673	2,402,569
2025-11-20	13.950	14.150	13.800	13.950	13.772	3,186,369
2025-11-19	14.200	14.200	13.750	13.800	13.624	3,829,503
2025-11-18	14.400	14.450	14.050	14.100	13.920	4,114,200
2025-11-17	14.900	14.900	14.450	14.550	14.364	3,672,312
2025-11-14	14.750	15.100	14.750	14.850	14.660	2,885,292
2025-11-13	14.700	14.950	14.650	14.750	14.562	1,896,290
2025-11-12	14.500	14.800	14.500	14.700	14.512	1,892,355
2025-11-11	14.650	14.700	14.450	14.550	14.364	1,484,521
2025-11-10	14.750	14.750	14.450	14.550	14.364	1,167,267
2025-11-07	14.950	14.950	14.500	14.700	14.512	1,492,261
2025-11-06	14.800	15.000	14.800	14.950	14.759	1,136,970
2025-11-05	14.900	14.900	14.600	14.800	14.611	666,402
2025-11-04	14.950	15.050	14.900	14.900	14.710	697,633
2025-11-03	15.000	15.050	14.850	14.950	14.759	1,008,356
2025-10-31	15.200	15.200	15.000	15.000	14.809	968,529
2025-10-30	15.250	15.250	15.100	15.150	14.957	755,818
2025-10-29	15.200	15.250	15.050	15.250	15.055	1,030,616
2025-10-28	15.550	15.550	15.200	15.250	15.055	712,885
2025-10-27	15.500	15.550	15.300	15.350	15.154	933,529
2025-10-23	15.400	15.600	15.250	15.500	15.302	1,165,530
2025-10-22	15.200	15.400	15.150	15.400	15.203	520,362

← NewerPage 4 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.