TXC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 105.50 | 106.50 | 103.50 | 106.00 | 106.00 | 3,099,345 |
| 2024-08-01 | 104.00 | 107.50 | 103.00 | 107.50 | 107.50 | 2,803,429 |
| 2024-07-31 | 100.50 | 103.00 | 99.900 | 103.00 | 103.00 | 2,004,465 |
| 2024-07-30 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 2,670,326 |
| 2024-07-29 | 105.00 | 105.00 | 100.50 | 101.00 | 101.00 | 2,186,916 |
| 2024-07-26 | 101.50 | 103.50 | 100.00 | 103.50 | 103.50 | 1,585,104 |
| 2024-07-23 | 106.50 | 107.00 | 104.50 | 105.00 | 105.00 | 2,780,490 |
| 2024-07-22 | 108.50 | 109.00 | 104.00 | 105.50 | 105.50 | 2,981,838 |
| 2024-07-19 | 113.50 | 113.50 | 109.00 | 109.00 | 109.00 | 2,632,921 |
| 2024-07-18 | 113.00 | 114.50 | 111.50 | 113.00 | 113.00 | 3,413,631 |
| 2024-07-17 | 115.00 | 117.50 | 113.50 | 113.50 | 113.50 | 3,232,533 |
| 2024-07-16 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 1,254,930 |
| 2024-07-15 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | 1,140,948 |
| 2024-07-12 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 2,455,640 |
| 2024-07-11 | 116.00 | 120.00 | 115.00 | 117.50 | 117.50 | 4,791,364 |
| 2024-07-10 | 113.50 | 115.50 | 112.50 | 114.50 | 114.50 | 2,743,417 |
| 2024-07-09 | 114.00 | 114.50 | 112.00 | 112.00 | 112.00 | 3,871,513 |
| 2024-07-08 | 117.00 | 117.50 | 113.00 | 113.00 | 113.00 | 3,904,142 |
| 2024-07-05 | 116.00 | 118.50 | 115.50 | 116.00 | 116.00 | 5,503,321 |
| 2024-07-04 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 6,793,526 |
| 2024-07-03 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | 6,207,968 |
| 2024-07-02 | 116.00 | 119.50 | 115.00 | 118.50 | 118.50 | 12,186,382 |
| 2024-07-01 | 116.00 | 118.00 | 115.50 | 115.50 | 115.50 | 7,454,772 |
| 2024-06-28 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | 6,707,445 |
| 2024-06-27 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 3,547,134 |
| 2024-06-26 | 113.50 | 117.50 | 113.50 | 115.00 | 115.00 | 5,365,495 |
| 2024-06-25 | 112.00 | 115.00 | 111.00 | 112.50 | 112.50 | 5,748,141 |
| 2024-06-24 | 114.00 | 116.50 | 111.50 | 111.50 | 111.50 | 6,474,632 |
| 2024-06-21 | 113.50 | 117.00 | 113.00 | 113.50 | 113.50 | 8,597,372 |
| 2024-06-20 | 109.50 | 113.00 | 107.00 | 113.00 | 113.00 | 10,652,892 |
| 2024-06-19 | 119.00 | 120.50 | 115.00 | 115.50 | 115.50 | 7,424,702 |
| 2024-06-18 | 119.50 | 121.00 | 118.00 | 118.50 | 118.50 | 4,649,243 |
| 2024-06-17 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | 2,482,999 |
| 2024-06-14 | 120.00 | 120.50 | 117.00 | 118.50 | 118.50 | 3,459,049 |
| 2024-06-13 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,673,543 |
| 2024-06-12 | 118.00 | 120.00 | 116.50 | 118.50 | 118.50 | 4,511,909 |
| 2024-06-11 | 114.00 | 117.50 | 114.00 | 117.00 | 117.00 | 3,142,768 |
| 2024-06-07 | 114.50 | 116.00 | 113.50 | 114.00 | 114.00 | 1,328,494 |
| 2024-06-06 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3,541,556 |
| 2024-06-05 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,892,710 |
| 2024-06-04 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1,090,505 |
| 2024-06-03 | 113.00 | 114.50 | 112.00 | 114.50 | 114.50 | 2,271,621 |
| 2024-05-31 | 113.50 | 114.50 | 113.00 | 113.00 | 113.00 | 2,359,691 |
| 2024-05-30 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,642,014 |
| 2024-05-29 | 115.50 | 118.00 | 115.00 | 116.00 | 116.00 | 3,420,223 |
| 2024-05-28 | 115.50 | 118.00 | 115.50 | 115.50 | 115.50 | 3,555,029 |
| 2024-05-27 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | 3,400,768 |
| 2024-05-24 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 2,878,984 |
| 2024-05-23 | 115.00 | 116.00 | 113.00 | 115.50 | 115.50 | 3,359,811 |
| 2024-05-22 | 113.00 | 115.50 | 112.50 | 115.00 | 115.00 | 5,213,938 |
| 2024-05-21 | 110.00 | 112.50 | 109.50 | 112.00 | 112.00 | 3,744,008 |
| 2024-05-20 | 108.00 | 111.50 | 107.50 | 110.00 | 110.00 | 3,828,084 |
| 2024-05-17 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 2,996,395 |
| 2024-05-16 | 111.50 | 112.00 | 109.50 | 109.50 | 109.50 | 2,069,380 |
| 2024-05-15 | 112.50 | 113.00 | 110.00 | 111.00 | 111.00 | 1,681,997 |
| 2024-05-14 | 110.50 | 113.00 | 110.50 | 112.00 | 112.00 | 1,914,567 |
| 2024-05-13 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | 1,447,713 |
| 2024-05-10 | 112.50 | 113.00 | 109.00 | 110.50 | 110.50 | 2,497,507 |
| 2024-05-09 | 113.50 | 115.00 | 112.50 | 112.50 | 112.50 | 2,463,713 |
| 2024-05-08 | 112.00 | 113.00 | 109.50 | 113.00 | 113.00 | 2,587,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 7.0000 TWD |
| 2022-07-15 | 7.5000 TWD |
| 2021-08-20 | 3.8000 TWD |
| 2020-07-30 | 2.5000 TWD |
| 2019-08-15 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.