T3EX Global Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 120.50 | 121.50 | 118.00 | 119.00 | 74.712 | 1,243,949 |
| 2022-05-10 | 118.00 | 121.50 | 118.00 | 121.00 | 75.967 | 1,190,433 |
| 2022-05-09 | 124.50 | 125.00 | 118.50 | 120.00 | 75.340 | 2,445,897 |
| 2022-05-06 | 121.00 | 124.00 | 120.00 | 124.00 | 77.851 | 1,892,549 |
| 2022-05-05 | 123.00 | 124.00 | 121.00 | 122.50 | 76.909 | 1,982,343 |
| 2022-05-04 | 119.00 | 122.50 | 118.50 | 120.50 | 75.654 | 1,799,849 |
| 2022-05-03 | 118.50 | 118.50 | 116.00 | 118.00 | 74.084 | 689,096 |
| 2022-04-29 | 117.00 | 120.50 | 116.50 | 118.00 | 74.084 | 1,299,220 |
| 2022-04-28 | 115.50 | 117.00 | 114.50 | 116.00 | 72.828 | 763,056 |
| 2022-04-27 | 112.50 | 116.00 | 111.50 | 114.50 | 71.887 | 1,703,179 |
| 2022-04-26 | 119.00 | 119.00 | 116.50 | 117.00 | 73.456 | 854,738 |
| 2022-04-25 | 120.50 | 120.50 | 116.00 | 117.00 | 73.456 | 1,832,394 |
| 2022-04-22 | 122.50 | 124.00 | 121.50 | 122.50 | 76.909 | 1,030,556 |
| 2022-04-21 | 123.00 | 124.50 | 122.00 | 123.50 | 77.537 | 1,104,302 |
| 2022-04-20 | 122.50 | 126.00 | 121.00 | 122.00 | 76.595 | 2,259,658 |
| 2022-04-19 | 121.50 | 123.50 | 121.00 | 121.00 | 75.967 | 944,115 |
| 2022-04-18 | 122.00 | 122.00 | 119.50 | 120.00 | 75.340 | 996,799 |
| 2022-04-15 | 122.00 | 124.50 | 121.00 | 122.00 | 76.595 | 1,725,674 |
| 2022-04-14 | 124.00 | 124.50 | 121.50 | 122.00 | 76.595 | 952,813 |
| 2022-04-13 | 121.00 | 123.50 | 120.50 | 123.50 | 77.537 | 1,325,106 |
| 2022-04-12 | 118.50 | 120.00 | 117.00 | 120.00 | 75.340 | 1,019,568 |
| 2022-04-11 | 121.00 | 123.00 | 120.00 | 120.00 | 75.340 | 1,549,548 |
| 2022-04-08 | 118.50 | 122.50 | 118.50 | 122.00 | 76.595 | 1,975,340 |
| 2022-04-07 | 120.00 | 120.50 | 116.00 | 116.50 | 73.142 | 1,626,827 |
| 2022-04-06 | 122.50 | 122.50 | 119.00 | 120.00 | 75.340 | 1,386,067 |
| 2022-04-01 | 122.00 | 123.50 | 121.50 | 123.00 | 77.223 | 1,045,985 |
| 2022-03-31 | 122.00 | 123.50 | 122.00 | 122.50 | 76.909 | 787,772 |
| 2022-03-30 | 123.00 | 124.00 | 121.50 | 122.50 | 76.909 | 1,570,235 |
| 2022-03-29 | 123.00 | 124.50 | 122.00 | 122.00 | 76.595 | 1,349,025 |
| 2022-03-28 | 121.00 | 124.00 | 120.00 | 122.50 | 76.909 | 1,705,645 |
| 2022-03-25 | 128.00 | 128.50 | 123.00 | 123.00 | 77.223 | 2,093,546 |
| 2022-03-24 | 129.00 | 130.00 | 127.00 | 127.50 | 80.048 | 1,467,359 |
| 2022-03-23 | 131.50 | 131.50 | 129.00 | 129.00 | 80.990 | 1,104,429 |
| 2022-03-22 | 131.50 | 132.50 | 130.00 | 130.00 | 81.618 | 1,465,929 |
| 2022-03-21 | 131.00 | 132.00 | 129.50 | 130.50 | 81.932 | 1,085,575 |
| 2022-03-18 | 131.00 | 131.50 | 129.00 | 131.50 | 82.560 | 2,656,490 |
| 2022-03-17 | 131.50 | 133.50 | 128.00 | 133.00 | 83.501 | 3,726,195 |
| 2022-03-16 | 138.50 | 138.50 | 126.00 | 129.00 | 80.990 | 7,063,343 |
| 2022-03-15 | 144.00 | 144.00 | 134.00 | 134.00 | 84.129 | 7,617,250 |
| 2022-03-14 | 140.00 | 142.50 | 139.00 | 139.50 | 87.582 | 4,158,481 |
| 2022-03-11 | 137.00 | 142.00 | 137.00 | 140.00 | 87.896 | 3,793,906 |
| 2022-03-10 | 143.50 | 145.50 | 139.00 | 139.00 | 87.268 | 10,704,806 |
| 2022-03-09 | 149.00 | 149.50 | 141.00 | 141.00 | 88.524 | 32,866,161 |
| 2022-03-08 | 145.00 | 152.00 | 140.00 | 150.00 | 94.175 | 17,414,719 |
| 2022-03-07 | 153.00 | 155.00 | 143.50 | 146.50 | 91.977 | 14,534,491 |
| 2022-03-04 | 152.00 | 161.00 | 149.00 | 153.00 | 96.058 | 40,258,084 |
| 2022-03-03 | 137.50 | 150.00 | 137.00 | 150.00 | 94.175 | 14,748,294 |
| 2022-03-02 | 135.00 | 137.50 | 134.00 | 136.50 | 85.699 | 2,912,346 |
| 2022-03-01 | 135.50 | 137.50 | 131.50 | 137.00 | 86.013 | 4,571,550 |
| 2022-02-25 | 129.50 | 134.00 | 129.50 | 133.00 | 83.501 | 4,001,071 |
| 2022-02-24 | 129.00 | 132.50 | 125.50 | 126.50 | 79.421 | 2,687,190 |
| 2022-02-23 | 131.00 | 133.50 | 130.00 | 131.50 | 82.560 | 1,856,999 |
| 2022-02-22 | 132.00 | 132.50 | 127.00 | 129.00 | 80.990 | 3,321,218 |
| 2022-02-21 | 132.00 | 137.50 | 131.50 | 133.50 | 83.815 | 6,953,909 |
| 2022-02-18 | 126.00 | 132.00 | 125.50 | 129.50 | 81.304 | 2,975,196 |
| 2022-02-17 | 127.50 | 130.00 | 126.00 | 127.00 | 79.734 | 1,933,275 |
| 2022-02-16 | 126.00 | 129.00 | 126.00 | 128.50 | 80.676 | 2,085,313 |
| 2022-02-15 | 126.50 | 127.00 | 124.00 | 124.00 | 77.851 | 1,508,723 |
| 2022-02-14 | 125.50 | 129.50 | 124.50 | 125.50 | 78.793 | 2,977,338 |
| 2022-02-11 | 126.50 | 130.00 | 125.50 | 125.50 | 78.793 | 3,326,249 |
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.