TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	93.000	93.000	89.500	90.800	90.800	2,671,323
2023-08-08	91.700	93.600	91.700	93.000	93.000	2,894,778
2023-08-07	92.000	94.200	91.300	91.700	91.700	3,407,024
2023-08-04	90.000	91.000	89.300	91.000	91.000	1,095,393
2023-08-02	90.400	90.900	89.200	89.600	89.600	1,415,536
2023-08-01	89.000	90.300	88.700	90.000	90.000	1,664,601
2023-07-31	90.300	90.400	88.200	88.400	88.400	1,711,990
2023-07-28	89.000	90.300	88.600	90.100	90.100	2,053,005
2023-07-27	89.000	90.000	88.400	89.000	89.000	2,366,726
2023-07-26	90.600	90.700	88.800	90.000	90.000	2,522,356
2023-07-25	89.700	91.000	89.300	90.600	90.600	2,416,716
2023-07-24	90.900	91.000	88.600	89.700	89.700	2,189,198
2023-07-21	89.700	91.300	88.800	90.600	90.600	2,260,353
2023-07-20	88.300	89.400	88.300	89.000	89.000	794,433
2023-07-19	91.000	91.300	88.000	88.500	88.500	2,092,153
2023-07-18	91.500	91.900	90.100	90.500	90.500	1,955,868
2023-07-17	90.500	91.800	90.100	91.500	91.500	1,449,317
2023-07-14	92.800	92.800	90.500	91.000	91.000	1,602,657
2023-07-13	93.200	94.000	92.000	92.000	92.000	2,920,081
2023-07-12	88.800	92.000	88.500	92.000	92.000	3,344,535
2023-07-11	87.300	88.800	87.000	88.400	88.400	955,636
2023-07-10	88.900	88.900	86.700	87.300	87.300	1,713,541
2023-07-07	89.900	89.900	87.200	88.600	88.600	2,380,695
2023-07-06	89.600	90.500	88.800	90.100	90.100	2,128,716
2023-07-05	89.000	90.400	88.400	90.100	90.100	2,402,046
2023-07-04	90.100	90.500	88.200	88.900	88.900	6,868,723
2023-07-03	95.000	96.800	94.500	96.200	89.200	5,466,707
2023-06-30	94.500	94.500	93.400	93.800	86.975	1,983,043
2023-06-29	95.000	95.500	93.200	93.600	86.789	1,887,439
2023-06-28	95.100	95.800	93.100	93.100	86.326	2,768,598
2023-06-27	98.000	98.200	94.300	94.500	87.624	3,164,373
2023-06-26	96.300	98.600	96.000	97.700	90.591	5,099,694
2023-06-21	96.500	97.000	94.600	96.300	89.293	3,269,897
2023-06-20	94.500	95.800	94.200	95.600	88.644	2,052,650
2023-06-19	94.400	94.500	93.400	94.500	87.624	1,642,648
2023-06-16	92.900	94.400	91.600	94.300	87.438	2,118,965
2023-06-15	93.400	93.400	92.000	92.200	85.491	860,354
2023-06-14	92.900	93.200	92.600	92.700	85.955	922,980
2023-06-13	93.900	94.000	93.100	93.100	86.326	842,013
2023-06-12	92.800	93.500	91.600	93.200	86.418	1,599,250
2023-06-09	93.600	93.900	91.500	92.500	85.769	1,703,752
2023-06-08	93.600	94.300	93.200	93.300	86.511	1,880,531
2023-06-07	92.700	93.400	92.700	93.300	86.511	1,386,898
2023-06-06	92.900	93.600	91.700	92.400	85.677	1,862,546
2023-06-05	91.300	93.000	91.300	92.600	85.862	2,121,643
2023-06-02	91.500	91.900	90.700	90.900	84.286	1,946,176
2023-06-01	90.300	90.900	89.800	90.700	84.100	1,062,654
2023-05-31	89.400	90.500	89.300	90.300	83.729	2,255,765
2023-05-30	89.300	89.800	88.800	89.400	82.895	1,123,226
2023-05-29	89.100	89.500	88.800	89.400	82.895	1,751,842
2023-05-26	88.300	89.400	88.200	88.600	82.153	2,031,291
2023-05-25	87.900	88.400	87.800	88.000	81.597	1,153,053
2023-05-24	87.300	87.900	87.100	87.800	81.411	849,506
2023-05-23	87.100	87.600	87.000	87.300	80.948	443,381
2023-05-22	86.800	87.800	86.800	87.100	80.762	554,909
2023-05-19	87.200	87.400	86.600	86.700	80.391	594,772
2023-05-18	86.500	87.000	86.500	87.000	80.669	456,903
2023-05-17	86.600	86.600	86.300	86.400	80.113	528,224
2023-05-16	85.900	86.500	85.700	86.200	79.928	542,455
2023-05-15	85.400	85.500	84.700	85.200	79.000	404,787

← NewerPage 14 of 21 · 1,217 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.