TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.750	18.150	17.750	18.000	17.770	959,124
2025-07-25	17.700	18.000	17.700	17.750	17.523	422,129
2025-07-24	17.800	17.850	17.600	17.800	17.573	616,447
2025-07-23	17.300	17.900	17.300	17.800	17.573	2,105,061
2025-07-22	17.400	17.450	17.200	17.200	16.980	553,763
2025-07-21	17.250	17.550	17.250	17.350	17.129	624,171
2025-07-18	17.350	17.450	17.200	17.250	17.030	840,522
2025-07-17	16.900	17.250	16.900	17.150	16.931	914,652
2025-07-16	16.800	17.100	16.700	16.850	16.635	1,193,163
2025-07-15	16.800	17.050	16.750	16.850	16.635	801,710
2025-07-14	16.700	16.850	16.700	16.800	16.586	303,017
2025-07-11	16.800	16.900	16.650	16.750	16.536	757,040
2025-07-10	16.950	16.950	16.800	16.800	16.586	740,027
2025-07-09	17.000	17.100	16.950	17.000	16.783	810,663
2025-07-08	17.650	17.650	17.100	17.150	16.931	597,801
2025-07-07	17.500	17.550	17.300	17.550	17.326	314,626
2025-07-04	17.750	17.750	17.450	17.500	17.277	219,017
2025-07-03	17.500	17.750	17.500	17.700	17.474	614,525
2025-07-02	17.450	17.550	17.350	17.500	17.277	179,758
2025-07-01	17.400	17.600	17.250	17.400	17.178	1,268,136
2025-06-30	18.150	18.150	17.900	17.950	17.099	681,812
2025-06-27	18.000	18.200	17.900	18.150	17.289	522,195
2025-06-26	17.850	18.250	17.800	18.050	17.194	580,787
2025-06-25	17.800	17.800	17.650	17.650	16.813	206,107
2025-06-24	17.600	17.800	17.500	17.650	16.813	401,789
2025-06-23	17.650	17.650	17.200	17.350	16.527	807,542
2025-06-20	17.850	17.850	17.500	17.650	16.813	5,035,248
2025-06-19	18.000	18.000	17.800	17.850	17.004	671,885
2025-06-18	18.050	18.250	18.000	18.100	17.242	574,798
2025-06-17	17.950	18.150	17.850	18.000	17.147	409,530
2025-06-16	17.850	17.950	17.700	17.950	17.099	429,335
2025-06-13	18.000	18.000	17.750	17.850	17.004	777,601
2025-06-12	18.200	18.250	18.100	18.100	17.242	396,695
2025-06-11	18.100	18.200	18.000	18.100	17.242	478,000
2025-06-10	18.100	18.350	18.050	18.100	17.242	647,010
2025-06-09	18.300	18.300	17.850	17.950	17.099	819,000
2025-06-06	18.100	18.300	18.100	18.150	17.289	548,613
2025-06-05	18.050	18.250	18.000	18.050	17.194	400,677
2025-06-04	17.900	18.300	17.900	18.100	17.242	672,367
2025-06-03	18.100	18.100	17.850	17.900	17.051	811,110
2025-06-02	18.350	18.350	17.850	18.100	17.242	1,062,295
2025-05-29	18.800	18.800	18.300	18.350	17.480	1,093,403
2025-05-28	18.850	18.850	18.600	18.650	17.766	529,092
2025-05-27	18.950	19.100	18.750	18.800	17.909	471,204
2025-05-26	18.750	19.000	18.750	18.900	18.004	557,960
2025-05-23	18.850	18.950	18.800	18.850	17.956	286,612
2025-05-22	19.150	19.150	18.800	18.850	17.956	732,037
2025-05-21	19.300	19.350	18.950	19.150	18.242	1,141,444
2025-05-20	19.450	19.500	19.250	19.400	18.480	296,271
2025-05-19	19.400	19.450	19.300	19.450	18.528	442,008
2025-05-16	19.350	19.500	19.250	19.400	18.480	597,742
2025-05-15	19.400	19.550	19.250	19.250	18.337	481,320
2025-05-14	19.400	19.500	19.300	19.450	18.528	456,970
2025-05-13	19.750	19.750	19.150	19.250	18.337	948,067
2025-05-12	19.650	19.850	19.600	19.600	18.671	688,238
2025-05-09	19.250	19.600	19.250	19.500	18.575	579,015
2025-05-08	19.200	19.350	19.200	19.250	18.337	471,218
2025-05-07	19.300	19.350	19.150	19.250	18.337	512,821
2025-05-06	19.150	19.350	19.150	19.250	18.337	244,366
2025-05-05	19.200	19.350	18.950	19.150	18.242	574,077

← NewerPage 6 of 21 · 1,219 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.