TSRC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 20.400 | 20.500 | 20.050 | 20.150 | 19.195 | 887,854 |
| 2025-01-22 | 20.300 | 20.500 | 20.200 | 20.400 | 19.433 | 444,339 |
| 2025-01-21 | 20.350 | 20.500 | 20.200 | 20.300 | 19.338 | 510,655 |
| 2025-01-20 | 20.400 | 20.400 | 20.000 | 20.200 | 19.242 | 606,814 |
| 2025-01-17 | 19.800 | 20.350 | 19.800 | 20.250 | 19.290 | 1,007,270 |
| 2025-01-16 | 19.900 | 20.000 | 19.800 | 19.800 | 18.861 | 605,888 |
| 2025-01-15 | 19.550 | 20.050 | 19.500 | 19.750 | 18.814 | 1,237,294 |
| 2025-01-14 | 19.250 | 19.700 | 19.250 | 19.550 | 18.623 | 875,502 |
| 2025-01-13 | 19.350 | 19.400 | 19.000 | 19.250 | 18.337 | 1,336,542 |
| 2025-01-10 | 19.100 | 19.500 | 19.100 | 19.450 | 18.528 | 908,144 |
| 2025-01-09 | 19.700 | 19.700 | 19.150 | 19.150 | 18.242 | 1,761,976 |
| 2025-01-08 | 19.500 | 19.650 | 19.350 | 19.650 | 18.718 | 1,103,801 |
| 2025-01-07 | 19.900 | 20.000 | 19.400 | 19.450 | 18.528 | 1,801,935 |
| 2025-01-06 | 19.700 | 20.050 | 19.650 | 19.900 | 18.956 | 891,930 |
| 2025-01-03 | 19.900 | 20.050 | 19.600 | 19.700 | 18.766 | 1,496,061 |
| 2025-01-02 | 20.000 | 20.050 | 19.800 | 19.850 | 18.909 | 1,741,456 |
| 2024-12-31 | 20.350 | 20.350 | 20.100 | 20.150 | 19.195 | 791,280 |
| 2024-12-30 | 20.600 | 20.600 | 20.300 | 20.350 | 19.385 | 881,504 |
| 2024-12-27 | 20.550 | 20.600 | 20.400 | 20.450 | 19.480 | 409,508 |
| 2024-12-26 | 20.550 | 20.750 | 20.550 | 20.550 | 19.576 | 384,130 |
| 2024-12-25 | 20.750 | 20.800 | 20.500 | 20.600 | 19.623 | 480,563 |
| 2024-12-24 | 20.750 | 20.850 | 20.650 | 20.650 | 19.671 | 703,467 |
| 2024-12-23 | 20.500 | 20.850 | 20.500 | 20.600 | 19.623 | 1,210,427 |
| 2024-12-20 | 20.650 | 20.750 | 20.200 | 20.200 | 19.242 | 2,547,146 |
| 2024-12-19 | 20.800 | 20.800 | 20.550 | 20.700 | 19.719 | 961,251 |
| 2024-12-18 | 20.900 | 21.000 | 20.750 | 20.900 | 19.909 | 987,600 |
| 2024-12-17 | 21.000 | 21.050 | 20.900 | 20.950 | 19.957 | 1,209,150 |
| 2024-12-16 | 21.650 | 21.650 | 20.300 | 20.900 | 19.909 | 2,790,033 |
| 2024-12-13 | 22.000 | 22.050 | 21.550 | 21.600 | 20.576 | 1,687,803 |
| 2024-12-12 | 22.100 | 22.250 | 22.000 | 22.000 | 20.957 | 904,711 |
| 2024-12-11 | 22.100 | 22.300 | 22.050 | 22.150 | 21.100 | 1,086,317 |
| 2024-12-10 | 22.150 | 22.450 | 22.150 | 22.200 | 21.147 | 905,102 |
| 2024-12-09 | 22.350 | 22.350 | 22.050 | 22.100 | 21.052 | 1,510,131 |
| 2024-12-06 | 22.350 | 22.500 | 22.250 | 22.350 | 21.290 | 1,441,393 |
| 2024-12-05 | 22.800 | 22.850 | 22.350 | 22.350 | 21.290 | 2,594,931 |
| 2024-12-04 | 22.850 | 22.950 | 22.750 | 22.800 | 21.719 | 821,673 |
| 2024-12-03 | 22.800 | 23.100 | 22.750 | 22.900 | 21.814 | 913,906 |
| 2024-12-02 | 22.850 | 23.000 | 22.700 | 22.700 | 21.624 | 1,347,888 |
| 2024-11-29 | 22.900 | 22.950 | 22.700 | 22.850 | 21.767 | 687,194 |
| 2024-11-28 | 23.150 | 23.200 | 22.900 | 23.000 | 21.909 | 1,155,000 |
| 2024-11-27 | 23.550 | 23.550 | 23.100 | 23.100 | 22.005 | 1,286,900 |
| 2024-11-26 | 23.650 | 23.800 | 23.500 | 23.500 | 22.386 | 546,241 |
| 2024-11-25 | 23.650 | 23.700 | 23.400 | 23.650 | 22.529 | 780,637 |
| 2024-11-22 | 23.550 | 23.650 | 23.500 | 23.500 | 22.386 | 733,864 |
| 2024-11-21 | 23.500 | 23.650 | 23.350 | 23.550 | 22.433 | 621,522 |
| 2024-11-20 | 23.450 | 23.450 | 23.450 | 23.450 | 22.338 | 958,573 |
| 2024-11-19 | 23.550 | 23.750 | 23.400 | 23.700 | 22.576 | 935,202 |
| 2024-11-18 | 23.300 | 23.850 | 23.250 | 23.750 | 22.624 | 1,556,652 |
| 2024-11-15 | 23.000 | 23.450 | 23.000 | 23.350 | 22.243 | 1,298,946 |
| 2024-11-14 | 23.550 | 23.650 | 22.950 | 23.100 | 22.005 | 2,844,513 |
| 2024-11-13 | 23.550 | 23.750 | 23.500 | 23.650 | 22.529 | 711,350 |
| 2024-11-12 | 23.650 | 23.850 | 23.550 | 23.650 | 22.529 | 1,319,232 |
| 2024-11-11 | 23.800 | 24.000 | 23.650 | 23.900 | 22.767 | 942,807 |
| 2024-11-08 | 24.300 | 24.300 | 23.800 | 23.800 | 22.672 | 2,636,551 |
| 2024-11-07 | 24.400 | 24.700 | 24.150 | 24.350 | 23.195 | 1,700,938 |
| 2024-11-06 | 24.650 | 24.650 | 24.150 | 24.200 | 23.053 | 3,598,298 |
| 2024-11-05 | 24.950 | 24.950 | 24.700 | 24.800 | 23.624 | 1,432,779 |
| 2024-11-04 | 24.800 | 25.100 | 24.750 | 24.900 | 23.719 | 2,986,657 |
| 2024-11-01 | 24.350 | 24.700 | 24.150 | 24.700 | 23.529 | 1,956,300 |
| 2024-10-30 | 24.450 | 24.450 | 24.250 | 24.400 | 23.243 | 1,631,584 |
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.