T3EX Global Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	128.00	128.50	124.50	125.50	78.793	1,669,626
2022-02-09	123.00	127.00	122.00	125.50	78.793	3,183,551
2022-02-08	119.50	127.50	119.00	122.50	76.909	5,754,642
2022-02-07	114.00	123.00	113.00	121.00	75.967	3,769,006
2022-01-26	111.00	117.00	111.00	112.00	70.317	3,760,416
2022-01-25	114.50	115.00	110.00	110.50	69.375	1,883,296
2022-01-24	114.00	116.00	111.50	115.50	72.514	1,988,233
2022-01-21	121.50	122.50	116.00	116.00	72.828	2,970,843
2022-01-20	120.50	123.00	119.50	122.50	76.909	1,622,674
2022-01-19	122.50	123.50	120.00	120.50	75.654	1,880,554
2022-01-18	123.00	125.00	123.00	123.50	77.537	1,217,256
2022-01-17	125.50	125.50	123.00	123.50	77.537	1,370,894
2022-01-14	125.50	127.50	122.50	126.50	79.421	2,046,425
2022-01-13	127.00	129.00	125.50	126.00	79.107	1,867,169
2022-01-12	130.00	130.50	126.00	127.50	80.048	3,417,190
2022-01-11	132.00	132.00	129.00	129.00	80.990	1,750,853
2022-01-10	130.00	134.00	130.00	130.50	81.932	2,343,281
2022-01-07	134.00	134.00	130.00	132.00	82.874	1,604,194
2022-01-06	131.50	134.50	131.50	133.00	83.501	1,224,730
2022-01-05	134.50	135.50	132.00	132.50	83.188	2,039,865
2022-01-04	133.50	135.50	132.50	134.50	84.443	1,583,180
2022-01-03	137.00	137.00	131.50	134.00	84.129	2,996,192
2021-12-30	137.00	137.50	135.50	136.50	85.699	1,631,315
2021-12-29	141.00	141.00	137.50	137.50	86.327	2,055,124
2021-12-28	140.50	144.00	138.50	139.00	87.268	5,332,169
2021-12-27	136.50	138.00	135.50	137.00	86.013	956,897
2021-12-24	138.00	138.50	135.50	135.50	85.071	1,091,012
2021-12-23	139.50	139.50	136.00	136.50	85.699	1,334,426
2021-12-22	140.00	140.50	138.00	138.00	86.641	1,397,692
2021-12-21	137.50	140.00	134.50	139.50	87.582	2,655,021
2021-12-20	138.00	139.00	135.50	136.00	85.385	1,686,272
2021-12-17	136.00	140.00	135.50	137.00	86.013	3,084,063
2021-12-16	137.00	137.50	134.50	135.00	84.757	2,072,824
2021-12-15	134.00	136.50	133.00	135.00	84.757	2,209,915
2021-12-14	140.00	142.00	132.50	133.00	83.501	3,593,240
2021-12-13	142.00	142.50	139.00	139.00	87.268	2,465,456
2021-12-10	140.50	143.50	139.00	140.00	87.896	3,841,600
2021-12-09	145.00	146.00	139.00	142.50	89.466	9,638,090
2021-12-08	150.50	153.50	145.00	147.00	92.291	10,541,718
2021-12-07	145.50	151.00	143.50	148.00	92.919	9,507,310
2021-12-06	143.50	148.50	143.50	145.00	91.035	6,667,510
2021-12-03	145.00	147.50	141.00	142.00	89.152	8,554,261
2021-12-02	137.50	149.00	137.50	144.00	90.408	15,989,848
2021-12-01	137.00	141.00	136.00	138.00	86.641	5,636,197
2021-11-30	135.00	141.50	133.50	138.50	86.954	10,811,481
2021-11-29	129.00	133.50	129.00	131.50	82.560	3,121,083
2021-11-26	137.50	138.00	129.50	130.00	81.618	4,690,552
2021-11-25	137.50	139.50	136.50	136.50	85.699	4,043,115
2021-11-24	135.00	138.00	134.00	136.50	85.699	3,222,940
2021-11-23	133.50	136.50	133.50	134.50	84.443	3,175,861
2021-11-22	132.50	135.50	131.50	133.50	83.815	3,633,776
2021-11-19	135.50	137.00	131.50	131.50	82.560	4,218,093
2021-11-18	133.00	137.50	133.00	134.50	84.443	4,376,907
2021-11-17	136.00	137.00	132.50	134.00	84.129	4,431,847
2021-11-16	132.50	138.00	132.50	137.00	86.013	6,273,058
2021-11-15	139.00	140.00	133.00	133.50	83.815	8,124,610
2021-11-12	134.50	142.00	133.00	136.00	85.385	12,005,964
2021-11-11	137.00	142.00	130.50	132.00	82.874	9,801,576
2021-11-10	139.50	142.50	136.50	136.50	85.699	6,034,416
2021-11-09	138.00	143.50	136.00	139.50	87.582	8,885,298

← NewerPage 20 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.