TSRC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 24.750 | 24.750 | 24.200 | 24.450 | 23.291 | 3,251,379 |
| 2024-10-28 | 23.950 | 24.800 | 23.950 | 24.650 | 23.481 | 5,398,748 |
| 2024-10-25 | 23.900 | 23.900 | 23.650 | 23.700 | 22.576 | 1,075,692 |
| 2024-10-24 | 24.000 | 24.150 | 23.800 | 23.900 | 22.767 | 1,731,623 |
| 2024-10-23 | 23.600 | 23.950 | 23.600 | 23.750 | 22.624 | 625,293 |
| 2024-10-22 | 24.200 | 24.250 | 23.600 | 23.800 | 22.672 | 2,766,094 |
| 2024-10-21 | 24.550 | 24.550 | 24.000 | 24.100 | 22.957 | 1,687,037 |
| 2024-10-18 | 24.400 | 24.550 | 24.300 | 24.500 | 23.338 | 753,206 |
| 2024-10-17 | 24.450 | 24.750 | 24.300 | 24.450 | 23.291 | 1,183,119 |
| 2024-10-16 | 24.350 | 24.750 | 24.200 | 24.400 | 23.243 | 4,643,651 |
| 2024-10-15 | 24.800 | 24.800 | 24.200 | 24.350 | 23.195 | 1,456,204 |
| 2024-10-14 | 24.800 | 24.950 | 24.500 | 24.600 | 23.434 | 2,617,331 |
| 2024-10-11 | 24.250 | 24.600 | 24.200 | 24.400 | 23.243 | 2,507,540 |
| 2024-10-09 | 25.550 | 25.600 | 24.350 | 24.400 | 23.243 | 5,184,006 |
| 2024-10-08 | 24.800 | 25.500 | 24.750 | 25.350 | 24.148 | 10,783,687 |
| 2024-10-07 | 24.200 | 25.000 | 24.200 | 24.750 | 23.577 | 9,371,707 |
| 2024-10-04 | 23.800 | 23.950 | 23.600 | 23.850 | 22.719 | 1,843,481 |
| 2024-10-01 | 23.900 | 23.900 | 23.650 | 23.750 | 22.624 | 1,722,453 |
| 2024-09-30 | 23.550 | 23.800 | 23.550 | 23.800 | 22.672 | 2,524,311 |
| 2024-09-27 | 23.250 | 23.500 | 23.200 | 23.450 | 22.338 | 2,666,270 |
| 2024-09-26 | 23.250 | 23.400 | 23.000 | 23.100 | 22.005 | 645,559 |
| 2024-09-25 | 23.150 | 23.350 | 23.100 | 23.150 | 22.052 | 1,442,905 |
| 2024-09-24 | 23.000 | 23.100 | 22.950 | 23.050 | 21.957 | 358,903 |
| 2024-09-23 | 23.150 | 23.150 | 22.950 | 23.000 | 21.909 | 381,454 |
| 2024-09-20 | 23.000 | 23.150 | 22.850 | 23.100 | 22.005 | 710,838 |
| 2024-09-19 | 22.800 | 22.950 | 22.750 | 22.950 | 21.862 | 444,720 |
| 2024-09-18 | 22.800 | 23.200 | 22.750 | 22.800 | 21.719 | 1,033,278 |
| 2024-09-16 | 22.350 | 22.800 | 22.300 | 22.700 | 21.624 | 690,641 |
| 2024-09-13 | 22.100 | 22.400 | 22.100 | 22.350 | 21.290 | 592,495 |
| 2024-09-12 | 22.250 | 22.250 | 22.050 | 22.150 | 21.100 | 374,656 |
| 2024-09-11 | 21.900 | 22.300 | 21.900 | 22.100 | 21.052 | 535,241 |
| 2024-09-10 | 22.000 | 22.100 | 21.800 | 21.900 | 20.862 | 719,244 |
| 2024-09-09 | 21.800 | 21.950 | 21.600 | 21.800 | 20.766 | 827,044 |
| 2024-09-06 | 22.000 | 22.250 | 21.900 | 22.150 | 21.100 | 740,418 |
| 2024-09-05 | 22.050 | 22.350 | 21.950 | 21.950 | 20.909 | 863,714 |
| 2024-09-04 | 22.650 | 22.650 | 21.950 | 21.950 | 20.909 | 3,253,302 |
| 2024-09-03 | 23.200 | 23.200 | 23.050 | 23.050 | 21.957 | 456,883 |
| 2024-09-02 | 23.400 | 23.400 | 23.050 | 23.200 | 22.100 | 649,385 |
| 2024-08-30 | 23.100 | 23.350 | 23.100 | 23.350 | 22.243 | 747,956 |
| 2024-08-29 | 23.300 | 23.300 | 23.050 | 23.150 | 22.052 | 716,189 |
| 2024-08-28 | 23.050 | 23.300 | 23.050 | 23.300 | 22.195 | 477,106 |
| 2024-08-27 | 23.250 | 23.350 | 23.150 | 23.250 | 22.148 | 540,661 |
| 2024-08-26 | 22.950 | 23.350 | 22.950 | 23.250 | 22.148 | 1,030,374 |
| 2024-08-23 | 23.000 | 23.000 | 22.800 | 22.900 | 21.814 | 468,354 |
| 2024-08-22 | 22.900 | 23.050 | 22.850 | 23.000 | 21.909 | 550,740 |
| 2024-08-21 | 22.750 | 22.950 | 22.650 | 22.900 | 21.814 | 742,860 |
| 2024-08-20 | 22.800 | 22.850 | 22.650 | 22.750 | 21.671 | 612,846 |
| 2024-08-19 | 22.850 | 22.850 | 22.650 | 22.700 | 21.624 | 607,617 |
| 2024-08-16 | 22.900 | 23.000 | 22.750 | 22.750 | 21.671 | 811,042 |
| 2024-08-15 | 22.950 | 22.950 | 22.650 | 22.700 | 21.624 | 1,303,242 |
| 2024-08-14 | 22.600 | 22.800 | 22.600 | 22.800 | 21.719 | 1,815,302 |
| 2024-08-13 | 22.900 | 22.900 | 22.400 | 22.450 | 21.386 | 1,684,652 |
| 2024-08-12 | 22.700 | 22.950 | 22.500 | 22.600 | 21.528 | 2,305,229 |
| 2024-08-09 | 22.600 | 22.750 | 22.350 | 22.500 | 21.433 | 2,478,237 |
| 2024-08-08 | 21.900 | 22.400 | 21.900 | 22.350 | 21.290 | 1,652,859 |
| 2024-08-07 | 21.650 | 22.250 | 21.600 | 22.250 | 21.195 | 1,700,145 |
| 2024-08-06 | 21.550 | 21.950 | 20.750 | 21.550 | 20.528 | 3,427,183 |
| 2024-08-05 | 22.200 | 22.200 | 20.700 | 20.750 | 19.766 | 5,768,441 |
| 2024-08-02 | 22.800 | 22.850 | 22.600 | 22.650 | 21.576 | 1,649,067 |
| 2024-08-01 | 22.850 | 23.100 | 22.800 | 23.000 | 21.909 | 837,019 |
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.