T3EX Global Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	61.600	61.600	60.100	60.700	42.238	662,514
2022-10-28	61.200	62.000	60.800	61.700	42.934	707,058
2022-10-27	59.200	61.900	58.200	61.500	42.795	1,313,147
2022-10-26	59.100	59.100	57.600	58.600	40.777	853,560
2022-10-25	60.700	61.400	58.700	59.000	41.055	2,623,354
2022-10-24	61.800	62.600	60.300	60.300	41.959	1,457,540
2022-10-21	60.700	61.700	59.800	60.300	41.959	893,344
2022-10-20	62.200	62.200	59.000	60.900	42.377	1,960,293
2022-10-19	62.200	64.100	62.200	63.500	44.186	1,263,733
2022-10-18	60.800	62.300	60.800	62.000	43.142	1,294,240
2022-10-17	60.600	61.000	56.300	59.800	41.612	1,904,622
2022-10-14	60.000	63.200	59.900	62.200	43.282	1,691,329
2022-10-13	61.600	62.500	58.400	58.500	40.707	1,814,115
2022-10-12	65.500	65.900	61.400	61.400	42.725	1,233,275
2022-10-11	64.800	66.700	64.500	65.400	45.508	820,270
2022-10-07	67.700	68.400	66.900	67.100	46.691	631,469
2022-10-06	67.600	68.300	66.200	67.800	47.178	560,338
2022-10-05	69.300	69.300	67.400	67.800	47.178	769,729
2022-10-04	67.400	68.000	65.500	67.500	46.970	1,548,929
2022-10-03	62.500	66.500	62.500	66.100	45.995	1,756,647
2022-09-30	60.800	63.400	60.200	63.400	44.117	883,252
2022-09-29	62.500	63.600	61.800	62.300	43.351	852,075
2022-09-28	66.600	66.600	61.300	61.400	42.725	1,527,817
2022-09-27	64.700	67.000	63.800	66.600	46.343	1,921,180
2022-09-26	70.000	70.200	63.900	63.900	44.465	2,612,864
2022-09-23	69.500	72.200	69.500	71.000	49.405	875,192
2022-09-22	71.500	71.500	69.800	69.900	48.640	918,851
2022-09-21	71.400	73.700	70.600	72.200	50.240	1,273,044
2022-09-20	71.100	72.300	71.000	71.700	49.892	711,202
2022-09-19	73.300	73.300	70.200	70.500	49.057	1,107,838
2022-09-16	73.500	73.600	72.400	73.200	50.936	603,280
2022-09-15	73.100	75.400	73.100	74.300	51.701	980,738
2022-09-14	69.600	73.300	69.600	72.900	50.727	802,338
2022-09-13	73.500	74.000	72.900	73.200	50.936	664,999
2022-09-12	71.300	74.400	71.100	73.100	50.866	1,302,170
2022-09-08	72.200	72.200	69.900	71.000	49.405	1,071,605
2022-09-07	70.100	71.500	69.100	70.500	49.057	1,319,820
2022-09-06	72.500	74.100	72.300	72.400	50.379	712,838
2022-09-05	75.000	75.500	72.300	72.300	50.310	1,303,121
2022-09-02	78.200	78.400	74.600	74.600	51.910	1,540,685
2022-09-01	78.200	78.900	77.600	78.000	54.276	775,048
2022-08-31	77.200	79.400	75.900	78.800	54.833	1,515,646
2022-08-30	77.400	77.900	76.900	77.900	54.206	685,011
2022-08-29	79.000	79.000	76.700	77.200	53.719	1,904,917
2022-08-26	82.500	82.800	81.700	81.900	56.990	525,576
2022-08-25	81.700	82.800	81.700	82.000	57.059	520,581
2022-08-24	82.100	82.300	81.100	81.200	56.503	856,462
2022-08-23	83.100	83.900	81.400	81.700	56.851	1,670,160
2022-08-22	86.000	86.000	83.100	83.800	58.312	1,603,555
2022-08-19	88.000	88.000	86.400	87.000	60.539	654,982
2022-08-18	86.900	87.900	86.200	87.700	61.026	974,769
2022-08-17	86.000	87.300	86.000	86.700	60.330	859,132
2022-08-16	86.600	87.000	85.400	85.500	59.495	857,502
2022-08-15	88.200	88.300	86.300	86.700	60.330	1,391,968
2022-08-12	88.300	89.300	87.900	88.800	61.791	1,078,662
2022-08-11	88.600	89.500	88.000	88.400	61.513	1,201,983
2022-08-10	87.600	89.200	87.300	87.700	61.026	960,056
2022-08-09	87.100	88.800	86.000	88.600	61.652	1,670,475
2022-08-08	86.600	88.400	85.300	87.600	60.956	1,325,448
2022-08-05	85.900	87.200	85.900	87.000	60.539	863,084

← NewerPage 17 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.