T3EX Global Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	85.000	85.000	83.100	84.800	59.008	1,050,116
2022-08-03	86.400	87.200	84.500	84.800	59.008	896,749
2022-08-02	86.700	86.700	84.700	86.400	60.121	1,803,819
2022-08-01	86.400	87.700	85.500	87.600	60.956	1,342,978
2022-07-29	84.400	86.900	84.400	85.800	59.704	1,919,569
2022-07-28	85.700	85.800	83.300	83.300	57.964	985,607
2022-07-27	85.200	86.100	84.700	85.000	59.147	920,873
2022-07-26	85.900	86.900	84.300	85.000	59.147	876,687
2022-07-25	87.000	87.300	85.000	86.300	60.051	1,063,149
2022-07-22	86.500	89.800	86.100	88.000	61.234	2,948,888
2022-07-21	83.600	85.900	83.600	85.900	59.773	1,848,008
2022-07-20	84.700	84.700	82.800	83.000	57.755	1,354,713
2022-07-19	81.200	84.800	81.200	83.100	57.825	2,146,786
2022-07-18	82.200	82.900	81.300	81.400	56.642	1,257,807
2022-07-15	82.500	82.600	81.000	82.000	57.059	1,131,801
2022-07-14	80.900	83.800	80.500	83.000	57.755	1,897,642
2022-07-13	83.200	84.000	81.200	81.200	56.503	2,130,865
2022-07-12	83.900	84.000	80.400	80.900	56.294	2,273,237
2022-07-11	86.100	86.500	84.800	85.900	59.773	2,605,879
2022-07-08	84.700	87.700	84.500	87.400	60.817	3,264,042
2022-07-07	81.500	82.800	79.700	82.700	57.546	2,311,452
2022-07-06	81.700	83.400	81.000	81.200	56.503	1,986,737
2022-07-05	82.700	84.800	79.500	83.000	57.755	3,101,526
2022-07-04	81.300	83.000	78.500	80.900	56.294	3,155,955
2022-07-01	87.000	87.500	80.700	80.800	56.224	3,953,577
2022-06-30	88.500	88.800	85.500	86.200	59.982	3,230,199
2022-06-29	93.000	93.600	89.200	89.600	62.348	4,578,431
2022-06-28	95.500	96.200	91.300	95.400	66.384	11,125,424
2022-06-27	90.600	96.800	90.200	96.800	67.358	9,860,770
2022-06-24	85.600	91.300	85.400	88.000	61.234	9,209,942
2022-06-23	85.200	85.300	82.000	83.000	57.755	4,338,568
2022-06-22	88.700	88.700	83.400	83.600	58.173	6,162,331
2022-06-21	89.600	90.400	86.800	89.100	62.000	4,395,361
2022-06-20	96.100	96.100	86.800	87.000	60.539	6,876,210
2022-06-17	96.600	97.800	95.600	95.800	66.662	4,249,779
2022-06-16	105.00	105.50	97.000	97.000	67.497	5,270,329
2022-06-15	108.50	108.50	103.50	103.50	72.020	2,796,615
2022-06-14	108.50	109.50	106.00	108.00	75.151	4,958,278
2022-06-13	113.00	115.00	107.50	108.50	75.499	7,012,942
2022-06-10	119.50	120.00	116.00	116.50	81.066	7,849,038
2022-06-09	138.50	138.50	133.00	133.00	83.501	6,250,463
2022-06-08	141.00	141.50	138.00	138.50	86.954	3,850,538
2022-06-07	138.00	139.00	136.50	137.50	86.327	2,565,704
2022-06-06	135.50	138.00	135.00	137.50	86.327	4,055,399
2022-06-02	131.00	134.50	130.50	134.00	84.129	2,896,784
2022-06-01	131.50	134.50	131.00	132.50	83.188	3,151,130
2022-05-31	135.00	135.00	126.50	133.00	83.501	6,172,119
2022-05-30	132.00	136.00	129.00	132.50	83.188	7,462,649
2022-05-27	125.50	129.50	125.00	129.00	80.990	3,678,212
2022-05-26	124.50	126.00	123.50	124.50	78.165	2,550,802
2022-05-25	125.00	125.50	122.00	123.50	77.537	2,323,906
2022-05-24	126.00	127.00	122.00	123.50	77.537	3,903,261
2022-05-23	118.50	126.50	118.50	124.00	77.851	5,332,130
2022-05-20	116.00	120.00	116.00	117.00	73.456	1,621,100
2022-05-19	114.50	115.50	112.00	115.50	72.514	1,628,157
2022-05-18	116.50	118.00	116.00	117.50	73.770	981,097
2022-05-17	117.00	118.00	114.50	115.00	72.200	1,557,277
2022-05-16	120.50	120.50	116.00	117.50	73.770	1,439,063
2022-05-13	116.50	120.00	116.00	120.00	75.340	1,409,602
2022-05-12	118.50	120.00	114.50	114.50	71.887	1,673,538

← NewerPage 18 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.