TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	89.200	89.400	88.300	89.100	82.617	1,308,475
2023-02-07	88.300	88.800	87.900	88.600	82.153	1,051,176
2023-02-06	89.400	89.900	88.200	89.200	82.709	1,953,918
2023-02-03	90.000	90.300	88.800	90.000	83.451	2,314,468
2023-02-02	88.800	91.000	88.400	90.500	83.915	3,452,455
2023-02-01	87.900	89.300	86.700	88.700	82.246	2,688,841
2023-01-31	84.900	87.800	84.900	87.100	80.762	2,736,622
2023-01-30	84.000	85.200	83.700	85.100	78.908	1,296,884
2023-01-17	83.000	83.200	82.300	82.500	76.497	674,803
2023-01-16	83.300	83.800	82.800	83.000	76.961	496,173
2023-01-13	85.600	85.600	83.300	83.300	77.239	1,032,759
2023-01-12	86.100	86.100	84.500	84.600	78.444	559,324
2023-01-11	85.800	86.000	84.900	85.800	79.557	1,308,052
2023-01-10	83.300	85.500	83.300	85.400	79.186	2,513,490
2023-01-09	83.200	83.800	82.500	83.300	77.239	1,393,019
2023-01-06	81.800	82.800	81.600	82.500	76.497	749,317
2023-01-05	82.000	82.400	81.500	81.800	75.848	373,633
2023-01-04	82.200	82.200	81.300	81.500	75.570	497,441
2023-01-03	82.700	82.700	81.700	82.200	76.219	527,115
2022-12-30	81.600	82.700	80.800	82.700	76.682	1,204,818
2022-12-29	80.500	81.900	80.500	81.400	75.477	468,967
2022-12-28	81.500	82.300	81.300	81.300	75.384	866,740
2022-12-27	81.900	82.300	81.500	82.300	76.311	930,339
2022-12-26	82.500	82.500	81.400	81.500	75.570	730,610
2022-12-23	81.900	83.000	81.200	83.000	76.961	539,353
2022-12-22	82.800	83.000	82.100	82.400	76.404	568,597
2022-12-21	82.400	83.700	81.800	81.800	75.848	1,138,204
2022-12-20	85.100	86.100	82.700	83.000	76.961	1,773,392
2022-12-19	85.800	86.300	85.000	85.500	79.279	1,573,474
2022-12-16	84.500	86.400	84.300	86.200	79.928	1,952,309
2022-12-15	85.000	85.600	84.800	85.200	79.000	692,065
2022-12-14	85.000	85.400	84.500	85.400	79.186	821,035
2022-12-13	84.800	85.200	84.200	84.200	78.073	565,402
2022-12-12	83.500	85.300	83.400	85.200	79.000	723,317
2022-12-09	84.400	84.900	83.700	84.300	78.166	593,898
2022-12-08	82.500	84.400	82.500	84.400	78.259	635,600
2022-12-07	82.500	83.400	82.000	83.300	77.239	1,041,455
2022-12-06	84.800	85.100	82.800	83.000	76.961	1,598,665
2022-12-05	86.100	86.600	85.800	85.800	79.557	961,835
2022-12-02	85.100	86.800	85.100	86.000	79.742	1,408,451
2022-12-01	84.300	85.700	84.300	85.400	79.186	1,959,383
2022-11-30	82.000	83.500	82.000	83.500	77.424	971,549
2022-11-29	82.200	82.300	81.500	82.100	76.126	444,925
2022-11-28	80.800	82.400	80.800	82.200	76.219	515,770
2022-11-25	83.000	83.000	81.600	81.600	75.662	511,042
2022-11-24	81.600	82.600	81.200	82.500	76.497	964,812
2022-11-23	81.500	81.900	81.100	81.200	75.292	702,457
2022-11-22	81.600	81.600	80.800	81.200	75.292	606,820
2022-11-21	82.000	82.300	81.400	81.600	75.662	822,379
2022-11-18	83.500	84.100	82.000	82.000	76.033	1,303,763
2022-11-17	83.500	83.700	82.300	83.100	77.053	994,854
2022-11-16	81.400	83.400	81.400	82.900	76.868	1,598,825
2022-11-15	81.200	82.200	81.100	82.100	76.126	955,198
2022-11-14	80.900	81.900	80.700	81.600	75.662	1,010,697
2022-11-11	82.500	83.500	80.600	81.000	75.106	1,460,368
2022-11-10	80.000	80.700	79.500	80.400	74.550	939,285
2022-11-09	79.700	80.400	79.200	80.100	74.272	1,033,810
2022-11-08	79.500	80.600	79.400	79.400	73.623	1,515,129
2022-11-07	78.300	79.500	78.300	79.500	73.715	1,119,276
2022-11-04	79.000	79.000	77.100	78.800	73.066	919,911

← NewerPage 16 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.