T3EX Global Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 92.300 | 92.800 | 90.900 | 90.900 | 78.163 | 431,894 |
| 2024-07-26 | 90.900 | 92.200 | 90.900 | 91.900 | 79.023 | 315,387 |
| 2024-07-23 | 91.600 | 93.700 | 91.600 | 93.100 | 80.055 | 505,007 |
| 2024-07-22 | 92.600 | 92.600 | 89.900 | 91.200 | 78.421 | 1,145,439 |
| 2024-07-19 | 97.200 | 97.200 | 93.200 | 93.200 | 80.141 | 1,188,611 |
| 2024-07-18 | 97.200 | 98.300 | 96.400 | 97.200 | 83.580 | 989,190 |
| 2024-07-17 | 96.800 | 97.400 | 96.300 | 97.000 | 83.408 | 504,254 |
| 2024-07-16 | 96.800 | 97.200 | 96.200 | 96.800 | 83.236 | 388,811 |
| 2024-07-15 | 96.800 | 97.600 | 95.500 | 96.400 | 82.892 | 606,371 |
| 2024-07-12 | 97.000 | 98.400 | 96.100 | 96.800 | 83.236 | 959,478 |
| 2024-07-11 | 96.800 | 97.200 | 96.100 | 96.300 | 82.806 | 518,946 |
| 2024-07-10 | 96.900 | 97.300 | 95.800 | 96.000 | 82.549 | 769,159 |
| 2024-07-09 | 96.000 | 97.900 | 94.100 | 95.800 | 82.377 | 1,825,719 |
| 2024-07-08 | 95.500 | 95.500 | 92.000 | 93.100 | 80.055 | 1,652,639 |
| 2024-07-05 | 98.000 | 98.000 | 96.100 | 96.400 | 82.892 | 1,088,176 |
| 2024-07-04 | 99.100 | 99.100 | 97.200 | 97.600 | 83.924 | 825,601 |
| 2024-07-03 | 98.900 | 100.50 | 98.200 | 98.400 | 84.612 | 891,303 |
| 2024-07-02 | 98.200 | 98.900 | 97.300 | 98.100 | 84.354 | 733,081 |
| 2024-07-01 | 98.400 | 98.900 | 97.300 | 97.600 | 83.924 | 707,011 |
| 2024-06-28 | 98.700 | 99.000 | 97.300 | 97.500 | 83.838 | 792,164 |
| 2024-06-27 | 99.100 | 99.500 | 98.200 | 98.500 | 84.698 | 382,238 |
| 2024-06-26 | 100.00 | 100.00 | 98.300 | 98.400 | 84.612 | 786,287 |
| 2024-06-25 | 98.900 | 99.700 | 98.200 | 99.600 | 85.644 | 563,543 |
| 2024-06-24 | 101.00 | 101.00 | 98.700 | 98.900 | 85.042 | 1,229,016 |
| 2024-06-21 | 102.50 | 103.50 | 100.50 | 100.50 | 86.418 | 1,866,009 |
| 2024-06-20 | 101.00 | 102.00 | 100.00 | 101.50 | 87.278 | 1,084,559 |
| 2024-06-19 | 100.50 | 103.00 | 100.00 | 100.00 | 85.988 | 1,574,008 |
| 2024-06-18 | 101.00 | 101.50 | 99.800 | 99.900 | 85.902 | 854,513 |
| 2024-06-17 | 101.00 | 101.50 | 99.500 | 100.00 | 85.988 | 1,541,806 |
| 2024-06-14 | 99.600 | 101.00 | 98.300 | 100.00 | 85.988 | 2,179,336 |
| 2024-06-13 | 100.00 | 101.50 | 99.000 | 99.500 | 85.558 | 3,185,959 |
| 2024-06-12 | 101.00 | 102.00 | 95.400 | 97.300 | 83.666 | 4,114,743 |
| 2024-06-11 | 112.50 | 114.50 | 101.50 | 101.50 | 87.278 | 6,346,611 |
| 2024-06-07 | 113.00 | 114.00 | 111.00 | 112.50 | 93.401 | 2,558,305 |
| 2024-06-06 | 112.00 | 114.00 | 110.00 | 112.50 | 93.401 | 3,449,476 |
| 2024-06-05 | 112.00 | 115.50 | 110.00 | 110.00 | 91.325 | 5,504,035 |
| 2024-06-04 | 111.50 | 111.50 | 108.50 | 110.50 | 91.740 | 1,656,430 |
| 2024-06-03 | 115.50 | 115.50 | 111.00 | 112.00 | 92.986 | 1,578,779 |
| 2024-05-31 | 115.00 | 116.00 | 110.00 | 111.50 | 92.571 | 2,981,477 |
| 2024-05-30 | 114.00 | 116.50 | 112.50 | 113.00 | 93.816 | 2,046,597 |
| 2024-05-29 | 116.50 | 118.00 | 112.50 | 113.50 | 94.231 | 3,568,247 |
| 2024-05-28 | 118.00 | 124.00 | 114.50 | 115.00 | 95.476 | 9,648,038 |
| 2024-05-27 | 110.00 | 118.00 | 110.00 | 118.00 | 97.967 | 7,383,221 |
| 2024-05-24 | 106.00 | 109.50 | 106.00 | 107.50 | 89.250 | 2,262,814 |
| 2024-05-23 | 107.50 | 107.50 | 104.50 | 105.00 | 87.174 | 1,268,060 |
| 2024-05-22 | 107.00 | 107.50 | 105.00 | 106.50 | 88.419 | 1,282,362 |
| 2024-05-21 | 108.50 | 108.50 | 106.00 | 107.00 | 88.835 | 1,238,670 |
| 2024-05-20 | 111.50 | 113.00 | 108.00 | 108.50 | 90.080 | 2,018,226 |
| 2024-05-17 | 113.50 | 114.00 | 109.00 | 110.50 | 91.740 | 2,544,795 |
| 2024-05-16 | 108.50 | 113.00 | 107.00 | 113.00 | 93.816 | 3,153,647 |
| 2024-05-15 | 110.00 | 110.00 | 105.00 | 108.50 | 90.080 | 4,367,661 |
| 2024-05-14 | 114.50 | 117.00 | 108.50 | 111.00 | 92.155 | 15,462,431 |
| 2024-05-13 | 113.00 | 119.50 | 112.00 | 115.50 | 95.892 | 18,379,299 |
| 2024-05-10 | 100.00 | 109.00 | 100.00 | 109.00 | 90.495 | 6,533,656 |
| 2024-05-09 | 98.600 | 101.00 | 98.600 | 99.300 | 82.442 | 2,058,606 |
| 2024-05-08 | 101.00 | 103.00 | 98.500 | 98.500 | 81.778 | 1,807,912 |
| 2024-05-07 | 100.00 | 102.00 | 99.500 | 99.900 | 82.940 | 1,050,962 |
| 2024-05-06 | 101.50 | 102.00 | 99.400 | 99.600 | 82.691 | 858,355 |
| 2024-05-03 | 104.00 | 104.00 | 100.50 | 101.00 | 83.853 | 919,401 |
| 2024-05-02 | 103.50 | 105.00 | 102.00 | 102.00 | 84.683 | 1,131,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 5.0000 TWD |
| 2025-06-10 | 3.0000 TWD |
| 2024-11-25 | 3.0000 TWD |
| 2024-06-11 | 3.5000 TWD |
| 2023-11-23 | 3.0000 TWD |
| 2023-05-29 | 5.0000 TWD |
| 2023-04-20 | 147.6600 TWD |
| 2023-01-04 | 5.1779 TWD |
| 2022-06-10 | 13.0000 TWD |
| 2021-09-03 | 3.0157 TWD |
| 2020-08-03 | 1.2842 TWD |
| 2019-07-22 | 2.1441 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.