TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	96.500	96.600	95.800	96.200	96.200	592,989
2024-01-26	96.300	97.100	96.000	96.500	96.500	648,531
2024-01-25	96.300	96.300	95.900	96.300	96.300	492,300
2024-01-24	95.700	96.500	95.500	95.800	95.800	842,028
2024-01-23	96.400	96.400	95.600	95.800	95.800	609,609
2024-01-22	95.600	96.700	95.500	96.000	96.000	1,374,132
2024-01-19	94.600	95.300	94.500	95.000	95.000	1,032,411
2024-01-18	94.700	94.700	93.600	94.200	94.200	1,325,030
2024-01-17	95.000	95.100	93.300	94.000	94.000	1,932,159
2024-01-16	95.900	95.900	95.100	95.300	95.300	762,006
2024-01-15	95.600	96.000	95.300	96.000	96.000	820,762
2024-01-12	95.000	95.300	94.700	94.800	94.800	830,768
2024-01-11	95.000	95.100	94.000	94.900	94.900	1,389,056
2024-01-10	95.500	95.500	94.300	94.900	94.900	1,606,035
2024-01-09	96.200	96.300	95.500	95.500	95.500	807,299
2024-01-08	96.400	96.900	95.300	95.700	95.700	1,622,176
2024-01-05	97.800	98.600	96.700	96.700	96.700	1,057,610
2024-01-04	98.300	99.900	97.400	97.600	97.600	1,467,861
2024-01-03	98.700	99.400	98.100	98.300	98.300	1,364,571
2024-01-02	98.600	99.000	98.300	99.000	99.000	983,211
2023-12-29	98.800	98.800	98.300	98.600	98.600	787,798
2023-12-28	98.600	98.800	98.300	98.800	98.800	842,914
2023-12-27	98.300	99.000	98.200	98.600	98.600	1,028,713
2023-12-26	97.600	98.800	97.400	98.000	98.000	1,744,978
2023-12-25	96.700	96.900	96.300	96.600	96.600	1,037,311
2023-12-22	97.700	97.800	96.600	96.600	96.600	1,795,439
2023-12-21	98.000	99.500	97.000	97.000	97.000	2,073,461
2023-12-20	98.500	99.500	98.000	98.000	98.000	1,541,882
2023-12-19	100.00	100.00	96.600	97.700	97.700	3,384,343
2023-12-18	101.50	102.00	100.00	100.00	100.00	1,433,539
2023-12-15	102.00	102.50	101.00	101.00	101.00	1,344,546
2023-12-14	100.50	101.50	100.00	101.50	101.50	2,728,942
2023-12-13	100.50	101.00	99.900	100.00	100.00	1,246,686
2023-12-12	100.00	100.50	99.900	100.00	100.00	2,625,041
2023-12-11	100.00	101.00	99.900	100.00	100.00	1,101,677
2023-12-08	102.00	102.50	99.100	100.00	100.00	3,572,630
2023-12-07	104.00	104.00	101.00	101.50	101.50	1,841,453
2023-12-06	103.50	104.50	103.00	104.00	104.00	2,029,386
2023-12-05	102.50	103.50	102.00	103.00	103.00	1,551,406
2023-12-04	102.50	104.00	101.50	103.00	103.00	3,025,458
2023-12-01	102.50	102.50	100.50	101.50	101.50	1,616,468
2023-11-30	104.00	104.50	102.00	103.00	103.00	2,588,565
2023-11-29	102.00	103.50	101.50	102.50	102.50	2,636,471
2023-11-28	101.00	102.00	100.50	102.00	102.00	1,280,809
2023-11-27	101.50	102.00	100.50	100.50	100.50	2,087,669
2023-11-24	99.500	100.50	98.400	100.50	100.50	1,641,481
2023-11-23	100.00	100.50	98.900	98.900	98.900	1,854,360
2023-11-22	100.00	100.50	99.500	100.00	100.00	1,072,092
2023-11-21	101.00	101.50	100.00	100.00	100.00	1,248,611
2023-11-20	100.50	100.50	99.600	100.50	100.50	1,390,725
2023-11-17	99.700	100.00	99.000	99.700	99.700	1,097,732
2023-11-16	100.00	100.50	98.600	99.200	99.200	1,684,736
2023-11-15	101.00	101.50	99.300	99.700	99.700	2,966,421
2023-11-14	98.600	100.50	97.700	99.700	99.700	5,929,955
2023-11-13	96.800	97.300	96.200	96.700	96.700	994,742
2023-11-10	97.800	97.800	96.000	96.100	96.100	1,789,777
2023-11-09	97.700	98.900	97.500	98.000	98.000	1,399,609
2023-11-08	98.400	98.400	97.000	97.700	97.700	1,265,507
2023-11-07	98.100	98.900	98.000	98.400	98.400	1,141,193
2023-11-06	98.300	98.400	97.800	98.300	98.300	897,609

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.