TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.200	15.350	15.200	15.200	15.006	391,667
2025-10-20	15.350	15.350	15.100	15.200	15.006	732,229
2025-10-17	15.250	15.550	15.250	15.300	15.105	1,017,102
2025-10-16	15.150	15.350	15.150	15.200	15.006	850,736
2025-10-15	15.150	15.200	15.000	15.000	14.809	1,972,117
2025-10-14	15.350	15.400	15.150	15.150	14.957	1,403,063
2025-10-13	15.600	15.600	15.050	15.250	15.055	1,617,751
2025-10-09	15.500	15.800	15.450	15.600	15.401	1,543,577
2025-10-08	15.750	15.800	15.400	15.500	15.302	1,148,084
2025-10-07	15.650	15.750	15.250	15.650	15.450	2,452,364
2025-10-03	15.950	15.950	15.600	15.700	15.500	2,316,741
2025-10-02	16.150	16.200	15.900	15.950	15.746	1,123,533
2025-10-01	16.200	16.300	16.050	16.050	15.845	938,820
2025-09-30	16.200	16.350	16.200	16.200	15.993	527,325
2025-09-29	16.200	16.200	16.200	16.200	15.993	0
2025-09-26	16.400	16.450	16.100	16.200	15.993	1,413,033
2025-09-25	16.400	16.600	16.300	16.350	16.141	1,713,818
2025-09-24	16.400	16.400	16.100	16.300	16.092	2,102,368
2025-09-23	16.550	16.550	16.250	16.400	16.191	2,203,380
2025-09-22	16.650	16.650	16.550	16.550	16.339	783,785
2025-09-19	16.650	16.700	16.500	16.550	16.339	1,488,973
2025-09-18	16.850	16.850	16.600	16.650	16.437	968,188
2025-09-17	16.650	16.900	16.600	16.700	16.487	1,060,193
2025-09-16	16.700	16.700	16.550	16.650	16.437	781,746
2025-09-15	16.600	16.700	16.600	16.700	16.487	588,440
2025-09-12	16.700	16.800	16.500	16.650	16.437	1,840,245
2025-09-11	16.850	16.900	16.650	16.700	16.487	1,073,169
2025-09-10	16.950	17.000	16.750	16.850	16.635	1,174,711
2025-09-09	17.000	17.050	16.950	16.950	16.734	368,281
2025-09-08	16.950	17.100	16.900	17.000	16.783	345,049
2025-09-05	17.050	17.100	16.900	17.000	16.783	370,201
2025-09-04	16.850	17.050	16.800	17.000	16.783	388,780
2025-09-03	16.950	16.950	16.750	16.800	16.586	602,986
2025-09-02	17.000	17.000	16.750	16.950	16.734	576,741
2025-09-01	17.100	17.100	16.850	16.850	16.635	1,028,991
2025-08-29	17.100	17.150	17.000	17.100	16.882	566,570
2025-08-28	17.150	17.150	17.000	17.000	16.783	1,166,847
2025-08-27	17.150	17.300	17.100	17.200	16.980	882,715
2025-08-26	17.500	17.550	17.200	17.200	16.980	1,397,364
2025-08-25	17.600	17.700	17.500	17.550	17.326	484,452
2025-08-22	17.350	17.600	17.300	17.600	17.375	554,412
2025-08-21	17.150	17.700	17.150	17.400	17.178	1,040,173
2025-08-20	17.400	17.400	17.000	17.150	16.931	816,285
2025-08-19	17.550	17.550	17.350	17.450	17.227	539,656
2025-08-18	17.300	17.700	17.300	17.550	17.326	920,614
2025-08-15	17.550	17.550	17.150	17.400	17.178	818,825
2025-08-14	17.450	17.650	17.350	17.400	17.178	842,952
2025-08-13	17.500	17.550	17.250	17.300	17.079	573,302
2025-08-12	17.050	17.400	17.000	17.300	17.079	714,523
2025-08-11	17.250	17.250	16.950	17.100	16.882	946,686
2025-08-08	17.650	17.700	17.250	17.300	17.079	1,823,225
2025-08-07	17.950	18.000	17.700	17.750	17.523	730,715
2025-08-06	17.800	18.000	17.800	17.850	17.622	352,709
2025-08-05	18.000	18.150	17.950	18.000	17.770	469,238
2025-08-04	17.950	18.100	17.600	18.000	17.770	669,166
2025-08-01	18.200	18.200	18.200	18.200	17.968	0
2025-07-31	18.400	18.450	18.100	18.200	17.968	797,262
2025-07-30	17.850	18.450	17.850	18.400	18.165	1,183,169
2025-07-29	18.100	18.250	17.800	17.900	17.672	743,522
2025-07-28	17.750	18.150	17.750	18.000	17.770	959,124

← NewerPage 5 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.