T3EX Global Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	67.600	68.800	67.300	67.400	50.314	1,405,553
2023-02-02	66.300	67.200	66.200	67.000	50.016	694,878
2023-02-01	66.000	66.400	65.300	66.000	49.269	676,879
2023-01-31	63.600	65.900	63.600	65.800	49.120	1,049,299
2023-01-30	63.900	64.200	63.500	63.500	47.403	683,798
2023-01-17	63.000	64.200	63.000	63.500	47.403	496,517
2023-01-16	64.500	64.500	62.600	62.800	46.881	588,154
2023-01-13	64.400	64.500	63.800	63.800	47.627	713,906
2023-01-12	66.500	66.600	64.000	64.100	47.851	1,348,759
2023-01-11	66.100	67.100	66.100	66.200	49.419	685,738
2023-01-10	66.400	67.300	65.900	66.000	49.269	629,153
2023-01-09	66.800	66.900	65.400	66.400	49.568	1,425,048
2023-01-06	67.700	67.700	66.200	66.600	49.717	1,472,624
2023-01-05	69.000	69.400	68.100	68.100	50.837	770,267
2023-01-04	71.200	71.200	68.500	68.500	51.136	2,334,740
2023-01-03	76.900	77.100	76.100	76.300	53.093	1,451,916
2022-12-30	76.500	76.800	75.600	76.000	52.884	1,218,884
2022-12-29	76.300	77.100	75.800	75.800	52.745	1,140,695
2022-12-28	77.000	77.300	76.000	77.300	53.789	2,021,387
2022-12-27	75.000	77.200	75.000	76.200	53.023	1,607,293
2022-12-26	77.000	77.100	74.800	74.900	52.119	1,055,807
2022-12-23	76.500	76.700	75.200	76.300	53.093	1,346,045
2022-12-22	76.000	78.200	75.800	77.000	53.580	4,209,958
2022-12-21	74.800	76.200	74.200	75.100	52.258	2,032,787
2022-12-20	74.500	77.400	74.000	74.200	51.632	3,110,330
2022-12-19	77.100	78.600	74.400	74.600	51.910	4,859,110
2022-12-16	72.500	78.200	72.300	76.000	52.884	7,264,919
2022-12-15	71.800	73.400	71.800	72.700	50.588	1,764,409
2022-12-14	72.000	72.000	71.100	71.400	49.683	1,118,922
2022-12-13	72.000	73.100	71.400	72.400	50.379	1,506,175
2022-12-12	72.300	72.300	70.800	71.500	49.753	1,203,612
2022-12-09	73.700	73.700	72.200	72.200	50.240	1,577,915
2022-12-08	72.900	74.000	72.300	72.500	50.449	1,520,995
2022-12-07	74.400	75.900	73.800	74.000	51.493	1,875,354
2022-12-06	78.400	79.200	74.500	74.500	51.840	2,327,186
2022-12-05	79.000	80.200	78.200	78.300	54.485	2,392,629
2022-12-02	79.000	80.300	77.500	79.500	55.320	1,771,203
2022-12-01	79.500	80.800	78.700	79.700	55.459	1,331,963
2022-11-30	76.800	79.400	76.700	78.600	54.693	1,506,566
2022-11-29	76.600	77.400	74.900	76.800	53.441	1,004,481
2022-11-28	76.100	77.000	75.500	76.600	53.302	1,158,820
2022-11-25	75.600	77.000	75.100	76.000	52.884	1,152,035
2022-11-24	76.000	76.000	73.400	75.600	52.606	1,520,214
2022-11-23	73.400	75.200	73.000	75.100	52.258	1,351,871
2022-11-22	72.200	73.200	72.100	72.700	50.588	656,033
2022-11-21	72.200	72.300	71.400	71.900	50.031	406,726
2022-11-18	72.900	73.100	71.500	71.700	49.892	918,881
2022-11-17	72.600	73.100	72.200	72.400	50.379	602,459
2022-11-16	72.200	72.900	71.600	72.300	50.310	780,536
2022-11-15	71.800	72.500	71.000	72.100	50.170	848,904
2022-11-14	72.100	72.700	71.500	71.800	49.962	1,312,417
2022-11-11	73.300	73.500	71.100	71.600	49.823	2,510,940
2022-11-10	71.100	72.700	70.700	71.200	49.544	2,307,901
2022-11-09	72.400	73.300	71.700	72.300	50.310	2,455,359
2022-11-08	69.100	75.500	68.500	72.200	50.240	4,685,481
2022-11-07	69.000	70.000	67.000	69.500	48.361	7,372,696
2022-11-04	63.800	66.700	63.000	66.700	46.413	4,294,385
2022-11-03	60.500	61.100	59.700	60.700	42.238	704,847
2022-11-02	61.500	64.000	61.200	61.200	42.586	900,583
2022-11-01	60.800	62.000	60.400	60.800	42.307	637,115

← NewerPage 16 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.