TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	85.200	85.300	84.500	84.700	78.537	660,210
2023-05-10	86.500	86.500	84.600	85.100	78.908	1,474,923
2023-05-09	87.300	87.400	86.500	86.600	80.299	777,402
2023-05-08	86.200	87.100	86.000	87.000	80.669	947,253
2023-05-05	85.700	86.300	85.700	86.000	79.742	461,320
2023-05-04	86.000	86.000	85.000	85.700	79.464	541,417
2023-05-03	86.000	86.300	85.200	86.000	79.742	553,450
2023-05-02	85.200	86.400	85.200	85.900	79.650	735,666
2023-04-28	85.500	85.800	85.000	85.200	79.000	822,777
2023-04-27	85.300	85.300	84.000	84.900	78.722	457,351
2023-04-26	83.800	84.900	82.700	84.700	78.537	1,012,315
2023-04-25	86.100	86.200	83.700	83.900	77.795	1,638,562
2023-04-24	85.000	86.300	84.700	86.000	79.742	710,136
2023-04-21	86.000	86.500	85.000	85.000	78.815	1,280,888
2023-04-20	87.300	87.300	86.000	86.000	79.742	1,564,231
2023-04-19	88.100	88.300	87.200	87.200	80.855	1,352,189
2023-04-18	88.100	88.500	87.900	88.100	81.689	755,896
2023-04-17	87.700	88.000	87.700	87.900	81.504	441,352
2023-04-14	88.300	88.300	87.600	87.700	81.319	612,309
2023-04-13	88.800	89.000	87.600	87.800	81.411	1,134,857
2023-04-12	89.000	89.500	88.400	88.600	82.153	850,957
2023-04-11	88.700	89.500	88.600	89.000	82.524	937,083
2023-04-10	88.900	88.900	88.300	88.600	82.153	578,454
2023-04-07	88.000	88.900	87.600	88.900	82.431	1,289,689
2023-04-06	89.000	89.000	88.000	88.100	81.689	710,030
2023-03-31	89.400	89.600	89.000	89.000	82.524	1,205,225
2023-03-30	88.900	89.400	88.700	88.900	82.431	1,772,097
2023-03-29	87.800	88.700	87.800	88.600	82.153	1,038,505
2023-03-28	88.500	89.000	87.500	87.700	81.319	1,458,066
2023-03-27	88.300	89.000	88.300	88.400	81.968	1,263,554
2023-03-24	88.600	89.100	88.100	88.200	81.782	1,617,701
2023-03-23	87.800	88.700	87.800	88.400	81.968	1,445,281
2023-03-22	88.900	88.900	87.400	87.800	81.411	1,983,157
2023-03-21	87.900	88.500	87.900	88.500	82.060	1,554,958
2023-03-20	86.900	87.800	86.900	87.800	81.411	1,055,625
2023-03-17	86.100	87.000	86.100	86.900	80.577	856,371
2023-03-16	85.700	86.500	85.300	85.800	79.557	1,123,548
2023-03-15	86.500	86.900	85.800	86.100	79.835	1,312,417
2023-03-14	86.000	86.300	85.600	86.000	79.742	976,409
2023-03-13	85.800	86.200	85.500	86.200	79.928	1,604,623
2023-03-10	87.600	87.700	86.400	86.600	80.299	1,537,170
2023-03-09	88.200	88.600	87.600	87.900	81.504	1,364,629
2023-03-08	87.600	88.300	87.200	88.100	81.689	2,733,967
2023-03-07	90.000	90.500	88.500	88.700	82.246	3,853,836
2023-03-06	88.800	89.900	88.700	89.400	82.895	1,499,128
2023-03-03	88.300	89.100	88.300	88.300	81.875	1,281,133
2023-03-02	87.500	88.500	87.300	88.300	81.875	1,505,301
2023-03-01	85.800	87.400	85.500	87.100	80.762	1,088,089
2023-02-24	86.500	86.700	85.900	86.200	79.928	1,197,994
2023-02-23	86.500	87.000	86.500	86.500	80.206	1,004,853
2023-02-22	86.800	86.800	85.900	86.800	80.484	649,689
2023-02-21	86.600	87.300	86.400	87.200	80.855	925,984
2023-02-20	86.500	87.300	85.900	86.200	79.928	1,048,032
2023-02-17	86.400	86.500	85.900	86.500	80.206	488,421
2023-02-16	86.000	87.000	85.900	86.600	80.299	1,053,292
2023-02-15	85.500	85.800	84.800	85.200	79.000	1,010,284
2023-02-14	86.100	86.500	85.200	85.200	79.000	2,084,013
2023-02-13	86.200	86.500	85.400	86.500	80.206	707,467
2023-02-10	88.000	88.000	86.100	86.500	80.206	1,421,661
2023-02-09	89.000	89.000	88.000	88.000	81.597	924,083

← NewerPage 15 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.