TSRC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.700	29.100	28.700	28.950	28.950	1,635,899
2026-10-15	29.550	29.800	28.600	28.600	28.600	4,321,181
2026-10-14	28.700	30.150	28.700	29.950	29.950	5,196,175
2026-10-13	29.000	29.150	28.500	28.650	28.650	3,307,348
2026-10-12	29.700	32.000	28.850	29.150	29.150	9,267,293
2026-10-08	29.050	30.050	28.950	29.200	29.200	6,315,528
2026-10-07	28.450	29.300	28.250	29.000	29.000	6,787,989
2026-10-06	28.700	28.700	27.850	27.850	27.850	2,337,749
2026-10-05	28.350	28.800	27.800	28.600	28.600	3,678,082
2026-10-02	28.100	29.000	27.900	28.150	28.150	4,847,541
2026-10-01	28.100	28.200	27.700	27.950	27.950	1,414,009
2026-09-30	27.500	28.200	27.500	28.150	28.150	2,602,435
2026-09-29	27.800	28.000	27.400	27.400	27.400	2,585,943
2026-09-24	27.900	27.900	27.400	27.800	27.800	1,536,196
2026-09-23	27.600	28.300	27.550	27.900	27.900	4,241,165
2026-09-22	27.950	27.950	27.200	27.350	27.350	2,240,163
2026-09-21	27.900	27.950	27.400	27.800	27.800	1,769,377
2026-09-18	28.350	28.350	27.300	27.600	27.600	4,398,361
2026-09-17	27.000	28.450	26.750	28.200	28.200	7,630,895
2026-09-16	25.750	27.150	25.750	26.850	26.850	5,169,836
2026-09-15	25.500	25.800	25.350	25.750	25.750	1,756,181
2026-09-14	25.700	25.750	25.150	25.450	25.450	2,677,960
2026-09-11	25.500	25.950	25.300	25.750	25.750	2,526,794
2026-09-10	26.550	26.550	25.700	25.850	25.850	3,911,806
2026-09-09	25.800	26.600	25.700	26.500	26.500	4,077,631
2026-09-08	27.250	27.250	25.300	25.750	25.750	14,879,511
2026-09-07	28.450	28.450	27.200	27.400	27.400	6,908,091
2026-09-04	28.200	28.300	27.700	28.250	28.250	3,263,940
2026-09-03	28.200	28.900	27.900	27.950	27.950	4,427,881
2026-09-02	28.650	29.050	27.950	28.300	28.300	5,029,924
2026-09-01	28.350	29.450	28.200	28.800	28.800	7,360,875
2026-08-31	28.300	28.550	28.050	28.400	28.400	2,895,301
2026-08-28	27.900	28.450	27.850	28.200	28.200	3,803,936
2026-08-27	28.250	28.900	27.700	27.750	27.750	7,245,366
2026-08-26	28.000	28.300	27.850	28.200	28.200	2,974,143
2026-08-25	28.150	28.250	27.800	28.100	28.100	2,870,900
2026-08-24	28.600	28.800	27.650	28.300	28.300	6,437,237
2026-08-21	27.900	28.800	27.600	28.400	28.400	7,662,442
2026-08-20	27.550	28.200	27.300	27.850	27.850	5,701,938
2026-08-19	27.500	27.750	26.800	27.250	27.250	8,166,232
2026-08-18	27.500	28.000	27.250	27.850	27.850	5,061,422
2026-08-17	26.800	27.950	26.800	27.500	27.500	5,383,533
2026-08-14	28.150	28.200	26.800	26.850	26.850	9,154,473
2026-08-13	27.550	28.200	26.900	28.100	28.100	11,346,756
2026-08-12	28.250	28.350	27.250	27.350	27.350	16,200,832
2026-08-11	27.800	28.950	27.500	28.650	28.650	38,204,260
2026-08-10	27.300	27.500	26.800	27.500	27.500	24,615,901
2026-08-07	25.000	25.000	25.000	25.000	25.000	4,082,226
2026-08-06	22.150	22.850	22.050	22.750	22.750	2,515,440
2026-08-05	21.950	22.600	21.950	22.400	22.400	3,434,999
2026-08-04	21.050	21.850	21.050	21.800	21.800	2,686,752
2026-08-03	20.950	21.350	20.800	21.200	21.200	2,426,283
2026-07-31	21.400	21.650	20.900	21.250	21.250	6,059,185
2026-07-30	20.650	21.250	20.250	20.500	20.500	4,201,232
2026-07-29	21.200	21.350	20.150	20.650	20.650	8,686,410
2026-07-28	21.800	21.800	21.000	21.200	21.200	6,614,851
2026-07-27	23.300	23.300	22.000	22.200	22.200	6,183,673
2026-07-24	23.850	24.000	23.000	23.300	23.300	5,021,075
2026-07-23	24.050	24.600	23.700	23.850	23.850	5,339,897
2026-07-22	23.350	24.200	23.350	24.150	24.150	4,668,932

Page 1 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.