TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.850	19.050	18.800	19.000	18.099	477,617
2025-04-30	18.850	18.850	18.700	18.700	17.813	569,442
2025-04-29	18.700	18.950	18.700	18.900	18.004	371,364
2025-04-28	18.650	18.700	18.600	18.600	17.718	203,337
2025-04-25	18.700	18.700	18.450	18.500	17.623	355,286
2025-04-24	18.550	18.750	18.400	18.400	17.528	284,188
2025-04-23	18.400	18.700	18.400	18.550	17.670	511,457
2025-04-22	18.400	18.500	18.250	18.350	17.480	338,001
2025-04-21	18.800	18.800	18.450	18.500	17.623	331,072
2025-04-18	18.650	19.000	18.650	18.750	17.861	311,031
2025-04-17	18.700	18.800	18.500	18.650	17.766	243,452
2025-04-16	18.750	18.900	18.650	18.750	17.861	490,765
2025-04-15	18.750	18.950	18.600	18.950	18.052	508,055
2025-04-14	18.500	18.900	18.400	18.550	17.670	861,911
2025-04-11	18.050	18.550	17.800	18.350	17.480	620,839
2025-04-10	18.750	18.750	18.200	18.650	17.766	976,072
2025-04-09	17.900	18.200	16.900	17.050	16.242	2,794,624
2025-04-08	17.750	18.050	17.450	17.900	17.051	2,907,528
2025-04-07	18.050	18.050	18.050	18.050	17.194	1,727,312
2025-04-02	19.700	20.050	19.650	20.050	19.099	364,577
2025-04-01	19.450	19.900	19.450	19.800	18.861	607,425
2025-03-31	19.800	19.800	19.400	19.400	18.480	2,254,436
2025-03-28	20.150	20.150	19.900	19.950	19.004	1,177,642
2025-03-27	20.200	20.250	20.150	20.200	19.242	288,584
2025-03-26	20.200	20.450	20.100	20.250	19.290	610,001
2025-03-25	20.450	20.450	20.100	20.100	19.147	1,139,480
2025-03-24	20.650	20.750	20.250	20.350	19.385	1,770,247
2025-03-21	20.800	20.850	20.600	20.600	19.623	710,943
2025-03-20	20.800	21.050	20.800	20.900	19.909	432,248
2025-03-19	20.950	21.050	20.750	20.800	19.814	525,615
2025-03-18	21.100	21.150	20.800	20.850	19.861	603,521
2025-03-17	20.900	21.150	20.900	20.950	19.957	888,754
2025-03-14	20.550	20.800	20.500	20.800	19.814	715,371
2025-03-13	20.950	20.950	20.450	20.450	19.480	1,386,869
2025-03-12	20.650	20.750	20.500	20.650	19.671	1,224,601
2025-03-11	20.900	20.950	20.500	20.700	19.719	1,860,073
2025-03-10	21.300	21.300	21.050	21.100	20.100	1,467,265
2025-03-07	21.300	21.350	21.100	21.200	20.195	2,464,729
2025-03-06	21.900	22.150	21.850	21.900	20.862	1,199,179
2025-03-05	21.250	21.750	21.250	21.700	20.671	617,725
2025-03-04	21.550	21.550	21.050	21.350	20.338	2,418,548
2025-03-03	21.900	21.900	21.600	21.750	20.719	844,125
2025-02-27	21.750	22.000	21.750	21.900	20.862	772,541
2025-02-26	22.000	22.050	21.700	21.800	20.766	842,100
2025-02-25	21.550	21.950	21.500	21.850	20.814	950,414
2025-02-24	21.600	21.700	21.550	21.650	20.624	501,924
2025-02-21	21.500	21.700	21.500	21.600	20.576	395,231
2025-02-20	21.650	21.750	21.500	21.550	20.528	682,480
2025-02-19	21.650	21.800	21.450	21.650	20.624	704,539
2025-02-18	21.800	21.800	21.450	21.450	20.433	854,116
2025-02-17	21.800	21.900	21.600	21.700	20.671	992,004
2025-02-14	21.450	21.750	21.400	21.600	20.576	1,435,101
2025-02-13	20.800	21.700	20.700	21.500	20.481	2,186,377
2025-02-12	20.750	20.950	20.650	20.700	19.719	915,891
2025-02-11	20.700	20.800	20.600	20.750	19.766	986,068
2025-02-10	20.300	20.700	20.300	20.600	19.623	1,080,565
2025-02-07	20.250	20.450	20.200	20.350	19.385	795,139
2025-02-06	20.050	20.400	20.050	20.350	19.385	369,329
2025-02-05	20.050	20.300	20.000	20.050	19.099	998,519
2025-02-04	20.200	20.250	20.000	20.050	19.099	881,858

← NewerPage 7 of 21 · 1,216 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.