TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	98.100	98.500	97.200	97.800	97.800	769,406
2023-11-02	96.600	97.700	96.600	97.500	97.500	728,724
2023-11-01	96.000	96.400	95.200	96.000	96.000	1,000,012
2023-10-31	97.500	98.400	95.100	95.900	95.900	1,268,886
2023-10-30	96.800	97.500	96.600	97.500	97.500	593,762
2023-10-27	97.500	97.700	96.300	96.700	96.700	972,500
2023-10-26	98.000	98.200	96.600	96.700	96.700	1,791,682
2023-10-25	99.600	100.50	98.800	98.900	98.900	1,356,004
2023-10-24	97.800	99.400	97.600	99.400	99.400	1,292,840
2023-10-23	97.200	98.600	96.800	97.800	97.800	991,385
2023-10-20	97.900	98.000	96.500	97.700	97.700	1,113,239
2023-10-19	97.900	98.200	97.200	97.900	97.900	841,114
2023-10-18	100.00	100.00	97.000	98.300	98.300	3,497,412
2023-10-17	98.800	101.00	98.600	100.00	100.00	3,181,401
2023-10-16	99.100	99.300	96.700	98.500	98.500	3,721,283
2023-10-13	98.300	100.50	97.400	100.00	100.00	3,856,158
2023-10-12	98.200	98.700	96.800	98.500	98.500	2,656,753
2023-10-11	97.500	98.000	97.000	97.900	97.900	2,112,855
2023-10-06	96.800	97.400	96.400	96.600	96.600	1,343,574
2023-10-05	98.200	98.300	96.000	96.400	96.400	2,314,019
2023-10-04	97.500	97.500	96.200	97.000	97.000	1,767,323
2023-10-03	98.000	99.000	97.700	98.000	98.000	1,581,751
2023-10-02	97.800	98.800	96.600	98.000	98.000	4,619,433
2023-09-28	97.800	98.000	95.000	96.800	96.800	5,038,818
2023-09-27	98.000	98.000	96.000	97.100	97.100	4,274,325
2023-09-26	99.800	100.50	98.300	98.300	98.300	2,721,674
2023-09-25	99.900	101.00	99.700	99.700	99.700	2,120,944
2023-09-22	98.600	99.700	97.300	99.600	99.600	2,593,442
2023-09-21	98.900	99.800	97.800	99.100	99.100	3,692,115
2023-09-20	104.00	104.50	99.000	99.100	99.100	6,194,766
2023-09-19	103.50	106.00	102.50	103.50	103.50	8,267,276
2023-09-18	102.00	104.50	101.00	103.00	103.00	6,998,001
2023-09-15	102.00	102.50	100.50	102.50	102.50	3,068,572
2023-09-14	99.700	102.00	99.700	101.50	101.50	4,040,526
2023-09-13	101.00	102.00	98.500	99.200	99.200	5,019,220
2023-09-12	101.00	101.50	98.500	101.00	101.00	5,259,767
2023-09-11	101.50	102.50	100.50	101.00	101.00	3,928,511
2023-09-08	103.50	103.50	99.800	101.00	101.00	4,803,513
2023-09-07	102.00	103.50	101.00	103.00	103.00	7,409,520
2023-09-06	98.400	105.00	96.400	103.00	103.00	20,086,402
2023-09-05	96.000	98.000	95.300	97.900	97.900	6,462,364
2023-09-04	94.400	95.600	94.000	95.600	95.600	2,356,991
2023-09-01	95.700	96.800	93.200	94.400	94.400	4,718,923
2023-08-31	95.200	95.500	94.600	94.700	94.700	2,238,377
2023-08-30	94.400	94.600	93.300	94.500	94.500	2,630,435
2023-08-29	92.900	94.000	92.000	93.900	93.900	2,152,908
2023-08-28	93.500	93.500	91.800	92.500	92.500	1,900,111
2023-08-25	94.000	94.100	92.300	92.900	92.900	2,989,441
2023-08-24	94.200	95.200	93.400	95.000	95.000	5,318,648
2023-08-23	94.400	94.400	92.300	93.100	93.100	3,258,499
2023-08-22	93.800	96.100	93.200	93.500	93.500	8,033,752
2023-08-21	95.200	95.800	91.300	92.000	92.000	6,586,067
2023-08-18	96.200	96.900	93.900	94.400	94.400	8,380,175
2023-08-17	90.700	96.300	90.600	95.700	95.700	14,149,897
2023-08-16	90.200	90.500	89.300	90.000	90.000	1,182,500
2023-08-15	90.700	91.100	89.700	90.200	90.200	1,019,245
2023-08-14	90.500	90.500	89.100	89.800	89.800	800,014
2023-08-11	90.000	90.700	89.800	90.500	90.500	738,715
2023-08-10	90.700	90.800	89.000	90.300	90.300	1,379,176
2023-08-09	93.000	93.000	89.500	90.800	90.800	2,671,323

← NewerPage 13 of 21 · 1,221 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.