T3EX Global Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	92.100	93.100	90.600	90.900	75.468	1,861,283
2024-01-22	91.600	92.800	90.700	92.200	76.547	1,086,178
2024-01-19	93.400	93.400	91.700	92.200	76.547	1,008,639
2024-01-18	91.500	93.600	91.100	92.900	77.128	1,926,613
2024-01-17	92.800	93.800	90.200	90.600	75.219	1,634,266
2024-01-16	94.200	94.400	91.300	91.900	76.298	2,087,750
2024-01-15	93.800	96.500	92.600	93.800	77.876	4,429,029
2024-01-12	91.300	94.000	91.200	92.800	77.045	5,627,468
2024-01-11	89.600	91.800	89.600	89.800	74.555	1,571,974
2024-01-10	89.900	90.800	88.500	89.300	74.140	3,014,278
2024-01-09	91.900	92.500	89.500	90.000	74.721	5,313,207
2024-01-08	98.000	98.000	94.500	96.100	79.785	5,114,061
2024-01-05	93.200	98.000	91.800	96.500	80.117	8,292,829
2024-01-04	89.600	95.600	88.500	92.600	76.879	9,871,500
2024-01-03	88.400	89.200	87.400	88.300	73.309	2,559,722
2024-01-02	90.000	91.500	86.900	87.400	72.562	5,914,672
2023-12-29	87.300	87.800	86.600	86.700	71.981	960,091
2023-12-28	89.100	89.200	86.600	87.000	72.230	1,667,343
2023-12-27	90.600	90.900	88.200	88.500	73.475	2,916,837
2023-12-26	87.800	90.800	87.800	89.000	73.890	3,871,086
2023-12-25	90.300	91.500	86.600	88.200	73.226	7,859,535
2023-12-22	96.100	98.500	94.500	95.100	78.955	11,451,799
2023-12-21	93.600	101.00	92.600	96.000	79.702	19,515,253
2023-12-20	94.600	96.500	92.400	94.000	78.042	8,824,285
2023-12-19	92.600	99.000	90.500	94.500	78.457	26,022,750
2023-12-18	87.300	90.900	87.100	90.900	75.468	9,240,539
2023-12-15	82.700	83.900	82.700	82.700	68.660	1,365,481
2023-12-14	84.500	84.500	82.100	82.500	68.494	1,388,306
2023-12-13	83.100	83.900	82.100	83.800	69.573	2,034,226
2023-12-12	81.700	83.800	81.500	82.400	68.411	2,949,043
2023-12-11	80.500	81.500	80.000	81.000	67.249	1,055,381
2023-12-08	80.100	80.900	79.600	80.200	66.584	632,131
2023-12-07	80.700	80.800	79.400	80.000	66.418	1,149,676
2023-12-06	81.700	81.700	79.500	80.600	66.917	1,912,674
2023-12-05	81.900	82.900	80.300	81.900	67.996	3,318,556
2023-12-04	79.000	81.600	78.700	81.400	67.581	3,083,526
2023-12-01	77.200	78.400	77.200	78.100	64.841	972,977
2023-11-30	77.500	77.700	77.000	77.000	63.928	417,803
2023-11-29	78.000	78.100	76.600	77.000	63.928	519,194
2023-11-28	76.600	77.900	76.600	77.300	64.177	658,599
2023-11-27	75.800	77.400	75.800	76.100	63.180	613,717
2023-11-24	75.900	76.300	75.500	75.800	62.931	333,951
2023-11-23	76.500	76.900	75.600	75.900	63.014	1,119,379
2023-11-22	78.500	79.200	78.500	79.200	63.264	1,246,176
2023-11-21	78.000	78.600	77.900	78.400	62.624	956,905
2023-11-20	78.500	78.500	77.800	78.200	62.465	770,567
2023-11-17	78.300	78.300	77.700	78.200	62.465	1,090,989
2023-11-16	77.600	78.100	77.100	77.700	62.065	849,165
2023-11-15	77.900	77.900	77.300	77.400	61.826	830,017
2023-11-14	77.700	78.400	76.600	77.000	61.506	1,020,160
2023-11-13	77.200	78.100	76.800	77.100	61.586	541,232
2023-11-10	76.900	77.100	76.400	77.000	61.506	344,204
2023-11-09	77.300	77.500	76.800	76.900	61.426	450,620
2023-11-08	77.100	77.900	77.100	77.300	61.746	631,872
2023-11-07	77.800	78.400	76.400	76.800	61.346	2,215,574
2023-11-06	74.200	75.000	73.400	75.000	59.909	596,470
2023-11-03	74.100	74.700	73.800	74.300	59.349	247,474
2023-11-02	74.500	74.500	73.800	74.300	59.349	330,559
2023-11-01	73.000	74.100	72.900	74.000	59.110	374,935
2023-10-31	73.200	73.200	72.200	72.900	58.231	423,956

← NewerPage 12 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.