T3EX Global Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	105.00	105.00	100.00	102.00	84.683	1,403,417
2024-04-29	102.00	106.00	100.50	104.00	86.344	3,373,620
2024-04-26	96.400	99.300	95.800	98.600	81.861	1,980,564
2024-04-25	97.700	98.200	96.300	96.400	80.034	797,762
2024-04-24	96.900	97.600	95.900	97.400	80.864	1,489,910
2024-04-23	96.000	96.600	95.400	96.100	79.785	1,017,447
2024-04-22	94.800	97.400	94.300	95.000	78.872	1,817,874
2024-04-19	94.200	96.500	92.200	93.700	77.793	1,606,483
2024-04-18	95.600	96.600	94.700	94.900	78.789	852,120
2024-04-17	93.100	96.600	93.100	96.400	80.034	1,491,452
2024-04-16	95.200	95.200	91.700	92.500	76.796	2,817,869
2024-04-15	99.800	100.00	95.400	95.800	79.536	6,205,554
2024-04-12	98.500	107.50	98.100	106.00	88.004	5,780,107
2024-04-11	95.900	98.300	95.800	97.800	81.196	1,508,294
2024-04-10	97.700	97.700	95.700	95.900	79.619	807,167
2024-04-09	95.500	98.700	95.200	96.600	80.200	2,571,185
2024-04-08	93.500	94.500	92.900	94.400	78.374	602,835
2024-04-03	93.900	93.900	93.000	93.700	77.793	409,020
2024-04-02	93.500	94.500	93.000	94.300	78.291	628,574
2024-04-01	95.000	95.100	93.300	93.500	77.626	854,235
2024-03-29	96.700	96.700	93.900	94.900	78.789	924,540
2024-03-28	96.300	96.800	95.800	96.600	80.200	889,066
2024-03-27	94.100	96.300	93.100	95.800	79.536	1,179,091
2024-03-26	97.900	97.900	93.400	94.000	78.042	1,426,981
2024-03-25	97.600	98.400	96.600	97.300	80.781	763,791
2024-03-22	99.500	99.500	95.600	97.600	81.030	1,694,562
2024-03-21	97.100	99.000	97.100	98.600	81.861	2,261,172
2024-03-20	97.200	99.000	96.600	96.800	80.366	2,255,790
2024-03-19	94.400	97.600	94.400	97.000	80.532	2,432,148
2024-03-18	92.500	94.400	91.300	94.400	78.374	2,097,388
2024-03-15	97.000	97.000	91.100	92.100	76.464	12,839,478
2024-03-14	95.900	100.50	95.200	97.700	81.113	7,273,727
2024-03-13	93.400	95.000	93.400	94.800	78.706	2,996,378
2024-03-12	93.100	93.800	91.900	93.400	77.543	1,717,439
2024-03-11	93.900	94.400	92.800	93.000	77.211	1,672,947
2024-03-08	94.300	94.900	91.200	93.200	77.377	4,019,876
2024-03-07	93.000	94.100	92.800	92.900	77.128	1,257,790
2024-03-06	93.800	94.500	92.700	92.700	76.962	1,134,702
2024-03-05	92.000	95.000	91.800	94.000	78.042	2,618,844
2024-03-04	91.200	92.500	89.600	92.000	76.381	1,647,734
2024-03-01	92.400	92.400	90.400	91.000	75.551	1,570,802
2024-02-29	91.500	92.900	91.400	92.100	76.464	1,343,051
2024-02-27	91.800	92.700	90.700	91.000	75.551	877,146
2024-02-26	92.200	92.800	91.400	92.000	76.381	762,304
2024-02-23	94.600	94.600	91.800	92.000	76.381	1,509,268
2024-02-22	92.400	94.400	91.500	93.900	77.959	2,758,312
2024-02-21	90.800	92.600	90.800	92.300	76.630	2,840,891
2024-02-20	90.000	90.700	89.400	90.100	74.804	999,438
2024-02-19	88.500	89.500	88.500	89.500	74.306	683,198
2024-02-16	88.900	90.000	88.100	88.500	73.475	841,991
2024-02-15	89.200	89.500	88.100	88.300	73.309	1,416,755
2024-02-05	88.400	91.800	87.200	88.700	73.641	2,174,645
2024-02-02	91.600	91.600	87.800	88.000	73.060	3,690,100
2024-02-01	90.400	92.300	90.400	91.600	76.049	1,151,405
2024-01-31	90.800	91.700	90.200	90.400	75.053	549,631
2024-01-30	92.100	92.600	90.700	90.700	75.302	791,609
2024-01-29	90.500	92.000	90.200	92.000	76.381	647,704
2024-01-26	91.400	92.400	90.400	90.400	75.053	1,035,087
2024-01-25	93.000	93.000	91.400	91.500	75.966	890,132
2024-01-24	91.500	93.500	91.100	93.000	77.211	1,625,260

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.