TXC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 113.00 | 113.50 | 110.00 | 111.00 | 111.00 | 2,598,620 |
| 2024-05-06 | 112.00 | 112.50 | 108.50 | 112.00 | 112.00 | 3,067,393 |
| 2024-05-03 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | 4,325,966 |
| 2024-05-02 | 112.50 | 112.50 | 110.00 | 112.00 | 112.00 | 2,615,033 |
| 2024-04-30 | 111.50 | 113.00 | 110.00 | 112.50 | 112.50 | 2,127,796 |
| 2024-04-29 | 108.00 | 112.00 | 107.50 | 111.00 | 111.00 | 2,560,565 |
| 2024-04-26 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | 1,602,137 |
| 2024-04-25 | 105.50 | 107.50 | 105.00 | 107.00 | 107.00 | 2,452,276 |
| 2024-04-24 | 105.50 | 106.50 | 104.50 | 106.00 | 106.00 | 1,878,482 |
| 2024-04-23 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 1,274,101 |
| 2024-04-22 | 106.00 | 107.00 | 102.50 | 103.50 | 103.50 | 2,093,244 |
| 2024-04-19 | 109.50 | 110.00 | 105.50 | 106.50 | 106.50 | 2,284,608 |
| 2024-04-18 | 109.50 | 111.00 | 109.00 | 111.00 | 111.00 | 1,240,652 |
| 2024-04-17 | 110.50 | 112.00 | 109.50 | 110.00 | 110.00 | 1,743,016 |
| 2024-04-16 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 4,123,686 |
| 2024-04-15 | 112.50 | 113.50 | 111.50 | 112.00 | 112.00 | 1,886,092 |
| 2024-04-12 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2,236,747 |
| 2024-04-11 | 111.50 | 113.00 | 110.50 | 112.50 | 112.50 | 2,164,846 |
| 2024-04-10 | 111.50 | 113.50 | 111.00 | 112.50 | 112.50 | 2,849,030 |
| 2024-04-09 | 110.50 | 113.50 | 110.50 | 111.00 | 111.00 | 4,458,450 |
| 2024-04-08 | 110.50 | 110.50 | 108.00 | 110.00 | 110.00 | 2,589,981 |
| 2024-04-03 | 110.00 | 111.00 | 108.00 | 109.50 | 109.50 | 2,566,866 |
| 2024-04-02 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | 3,469,970 |
| 2024-04-01 | 112.50 | 112.50 | 110.50 | 110.50 | 110.50 | 4,884,482 |
| 2024-03-29 | 114.50 | 114.50 | 109.00 | 113.00 | 113.00 | 18,169,215 |
| 2024-03-28 | 114.50 | 116.50 | 112.50 | 114.50 | 114.50 | 10,628,859 |
| 2024-03-27 | 112.50 | 114.00 | 111.50 | 113.50 | 113.50 | 3,999,990 |
| 2024-03-26 | 115.00 | 116.50 | 110.50 | 112.50 | 112.50 | 4,905,518 |
| 2024-03-25 | 118.00 | 118.00 | 112.50 | 115.00 | 115.00 | 5,916,249 |
| 2024-03-22 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | 6,433,053 |
| 2024-03-21 | 124.00 | 124.00 | 119.50 | 121.50 | 121.50 | 9,318,946 |
| 2024-03-20 | 123.00 | 124.00 | 119.50 | 120.50 | 120.50 | 14,241,734 |
| 2024-03-19 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 13,017,274 |
| 2024-03-18 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 3,987,093 |
| 2024-03-15 | 114.50 | 116.00 | 112.00 | 114.50 | 114.50 | 5,083,062 |
| 2024-03-14 | 118.00 | 118.50 | 114.50 | 117.00 | 117.00 | 14,936,775 |
| 2024-03-13 | 110.50 | 118.00 | 110.50 | 117.00 | 117.00 | 23,459,676 |
| 2024-03-12 | 106.00 | 109.50 | 104.00 | 108.00 | 108.00 | 6,774,784 |
| 2024-03-11 | 103.50 | 106.50 | 103.50 | 105.50 | 105.50 | 2,161,219 |
| 2024-03-08 | 105.00 | 106.50 | 102.00 | 103.00 | 103.00 | 3,715,742 |
| 2024-03-07 | 107.50 | 107.50 | 103.00 | 105.00 | 105.00 | 3,780,397 |
| 2024-03-06 | 105.00 | 109.00 | 104.00 | 106.50 | 106.50 | 9,047,387 |
| 2024-03-05 | 105.50 | 107.00 | 103.50 | 105.00 | 105.00 | 10,466,153 |
| 2024-03-04 | 99.600 | 106.00 | 99.600 | 106.00 | 106.00 | 10,896,010 |
| 2024-03-01 | 100.00 | 100.50 | 98.700 | 98.900 | 98.900 | 1,319,821 |
| 2024-02-29 | 98.900 | 101.00 | 98.800 | 99.800 | 99.800 | 1,642,154 |
| 2024-02-27 | 100.00 | 101.00 | 98.000 | 98.900 | 98.900 | 2,045,435 |
| 2024-02-26 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,153,667 |
| 2024-02-23 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 2,351,849 |
| 2024-02-22 | 99.500 | 101.00 | 99.500 | 100.00 | 100.00 | 3,160,247 |
| 2024-02-21 | 97.000 | 101.50 | 97.000 | 98.800 | 98.800 | 3,378,881 |
| 2024-02-20 | 97.300 | 97.700 | 96.200 | 96.200 | 96.200 | 1,199,564 |
| 2024-02-19 | 97.700 | 98.000 | 96.900 | 97.300 | 97.300 | 827,918 |
| 2024-02-16 | 97.900 | 98.300 | 97.500 | 97.500 | 97.500 | 1,381,214 |
| 2024-02-15 | 95.700 | 97.000 | 95.700 | 96.900 | 96.900 | 1,028,228 |
| 2024-02-05 | 95.500 | 95.700 | 95.000 | 95.300 | 95.300 | 449,717 |
| 2024-02-02 | 95.500 | 96.000 | 95.200 | 95.500 | 95.500 | 539,609 |
| 2024-02-01 | 95.000 | 95.800 | 94.600 | 95.300 | 95.300 | 536,202 |
| 2024-01-31 | 96.000 | 96.200 | 94.800 | 95.000 | 95.000 | 888,780 |
| 2024-01-30 | 96.700 | 96.700 | 95.500 | 95.500 | 95.500 | 651,094 |
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.