T3EX Global Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	77.100	77.400	75.500	75.500	56.361	506,422
2023-05-05	75.900	76.900	75.300	76.900	57.406	431,789
2023-05-04	76.200	76.300	75.300	75.900	56.660	263,149
2023-05-03	77.000	77.000	76.100	76.100	56.809	220,888
2023-05-02	77.000	77.400	76.100	77.100	57.556	291,305
2023-04-28	76.200	77.300	76.200	76.900	57.406	403,929
2023-04-27	76.500	76.500	75.000	75.800	56.585	202,273
2023-04-26	75.200	76.200	74.600	76.000	56.734	308,664
2023-04-25	77.300	77.700	75.100	75.100	56.063	507,469
2023-04-24	76.200	76.800	74.400	76.800	57.332	235,784
2023-04-21	78.100	78.100	76.000	76.000	56.734	657,122
2023-04-20	78.400	78.700	77.800	78.000	58.227	506,123
2023-04-19	79.900	79.900	77.800	77.800	58.078	897,322
2023-04-18	80.700	81.500	78.900	79.200	59.123	1,050,440
2023-04-17	79.000	80.500	79.000	80.200	59.870	1,243,642
2023-04-14	77.800	79.400	77.800	78.500	58.601	559,913
2023-04-13	78.800	78.800	77.600	77.600	57.929	871,424
2023-04-12	79.300	79.700	79.000	79.000	58.974	410,970
2023-04-11	79.500	79.700	79.100	79.200	59.123	482,174
2023-04-10	80.000	80.400	78.800	79.000	58.974	657,143
2023-04-07	78.300	79.300	78.000	78.900	58.899	843,704
2023-04-06	79.400	79.400	77.800	77.800	58.078	731,001
2023-03-31	78.000	79.000	77.700	78.200	58.377	787,426
2023-03-30	78.100	78.300	77.400	77.500	57.854	574,088
2023-03-29	76.500	77.600	76.400	77.600	57.929	697,498
2023-03-28	77.000	77.900	76.600	76.600	57.182	644,037
2023-03-27	74.600	77.500	74.600	76.900	57.406	700,243
2023-03-24	76.700	77.000	76.300	76.300	56.958	411,594
2023-03-23	77.600	78.300	76.000	76.700	57.257	1,650,803
2023-03-22	78.300	78.600	77.400	78.300	58.451	1,542,944
2023-03-21	79.800	79.800	77.600	77.600	57.929	1,898,938
2023-03-20	81.000	81.100	78.700	79.700	59.496	3,109,818
2023-03-17	77.500	80.000	76.100	80.000	59.720	9,448,105
2023-03-16	76.000	77.700	76.000	76.300	56.958	2,963,697
2023-03-15	81.000	81.100	76.000	76.000	56.734	7,748,227
2023-03-14	78.200	80.900	76.000	80.100	59.795	7,606,144
2023-03-13	72.300	79.800	72.300	79.800	59.571	12,347,398
2023-03-10	73.300	75.000	72.200	72.600	54.196	4,327,649
2023-03-09	72.000	74.800	71.800	74.100	55.316	2,443,689
2023-03-08	71.400	72.200	71.100	71.800	53.599	749,908
2023-03-07	71.600	72.500	71.200	71.900	53.674	694,578
2023-03-06	72.500	73.000	71.500	72.000	53.748	1,642,400
2023-03-03	71.000	72.500	69.600	71.400	53.300	1,997,376
2023-03-02	68.900	70.500	68.900	69.900	52.181	1,186,629
2023-03-01	69.000	69.400	67.600	68.500	51.136	633,124
2023-02-24	69.900	69.900	68.500	69.000	51.509	887,553
2023-02-23	67.700	69.600	67.700	68.800	51.360	1,181,976
2023-02-22	67.900	68.900	67.200	67.200	50.165	818,648
2023-02-21	67.100	68.400	66.700	67.900	50.688	756,799
2023-02-20	65.800	67.100	65.600	66.900	49.941	553,588
2023-02-17	66.100	66.500	65.600	65.700	49.045	382,533
2023-02-16	66.000	66.500	65.800	66.400	49.568	244,028
2023-02-15	67.100	67.100	65.700	65.700	49.045	340,432
2023-02-14	66.200	67.000	65.500	66.700	49.792	643,653
2023-02-13	66.700	66.700	65.100	65.300	48.747	787,826
2023-02-10	67.800	68.000	66.500	66.700	49.792	671,930
2023-02-09	68.000	68.500	67.800	67.800	50.613	533,466
2023-02-08	67.200	68.200	67.000	67.900	50.688	676,600
2023-02-07	66.400	67.200	66.300	67.100	50.091	414,326
2023-02-06	67.500	67.700	66.100	66.300	49.493	547,946

← NewerPage 15 of 21 · 1,214 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.