TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	77.000	78.700	76.900	78.400	72.695	1,122,922
2022-11-02	77.400	78.400	77.000	77.500	71.861	1,262,128
2022-11-01	75.300	76.900	75.300	76.900	71.304	835,240
2022-10-31	75.900	76.600	75.500	76.300	70.748	884,444
2022-10-28	75.300	75.500	74.400	75.500	70.006	834,025
2022-10-27	74.600	75.700	74.200	75.500	70.006	928,178
2022-10-26	75.100	75.400	74.200	74.200	68.801	1,076,631
2022-10-25	75.800	76.600	75.100	75.100	69.635	1,004,399
2022-10-24	77.300	77.500	75.200	75.600	70.099	1,703,681
2022-10-21	76.200	77.200	75.400	76.000	70.470	1,654,170
2022-10-20	74.900	77.300	74.300	76.200	70.655	4,005,408
2022-10-19	75.100	76.500	74.900	75.700	70.192	2,106,570
2022-10-18	75.200	75.700	74.500	75.100	69.635	1,782,819
2022-10-17	72.100	74.200	71.500	74.200	68.801	1,874,622
2022-10-14	73.600	74.400	73.200	73.500	68.152	3,474,489
2022-10-13	76.400	78.900	71.300	71.700	66.483	8,518,434
2022-10-12	70.400	72.800	70.400	72.400	67.132	1,162,515
2022-10-11	70.100	71.100	69.900	71.000	65.834	1,608,646
2022-10-07	73.100	73.500	71.400	72.000	66.761	2,173,265
2022-10-06	75.800	75.800	74.400	74.700	69.264	691,169
2022-10-05	75.000	76.000	74.900	75.000	69.543	1,422,523
2022-10-04	72.600	74.200	72.600	73.900	68.523	1,168,514
2022-10-03	71.900	72.200	70.500	71.500	66.297	1,435,855
2022-09-30	70.000	71.900	70.000	71.900	66.668	2,327,991
2022-09-29	74.200	74.500	71.500	72.300	67.039	2,046,040
2022-09-28	76.500	76.500	72.900	73.000	67.688	2,016,959
2022-09-27	76.900	76.900	75.200	76.000	70.470	1,360,468
2022-09-26	80.400	80.500	75.600	76.400	70.841	3,186,983
2022-09-23	82.700	83.000	81.000	81.300	75.384	914,023
2022-09-22	83.100	83.200	82.200	82.500	76.497	945,858
2022-09-21	85.000	85.700	83.900	83.900	77.795	816,107
2022-09-20	85.200	85.800	84.800	85.000	78.815	490,708
2022-09-19	85.500	85.500	84.300	84.800	78.630	406,641
2022-09-16	85.500	86.000	84.700	85.100	78.908	1,123,388
2022-09-15	84.400	85.200	84.300	85.100	78.908	550,547
2022-09-14	83.200	84.400	83.000	84.400	78.259	719,902
2022-09-13	85.000	85.800	84.700	85.100	78.908	963,821
2022-09-12	85.000	85.000	84.000	84.000	77.888	729,263
2022-09-08	82.500	84.000	82.000	84.000	77.888	771,736
2022-09-07	82.200	82.600	81.300	82.000	76.033	1,766,567
2022-09-06	84.300	85.000	82.100	82.300	76.311	1,684,606
2022-09-05	85.800	85.800	84.200	84.200	78.073	744,860
2022-09-02	85.700	85.900	85.100	85.500	79.279	578,764
2022-09-01	86.300	86.300	85.500	85.700	79.464	876,552
2022-08-31	86.300	87.200	86.100	86.900	80.577	808,613
2022-08-30	85.900	86.600	85.800	86.300	80.020	510,982
2022-08-29	86.200	86.400	85.400	85.800	79.557	1,640,899
2022-08-26	87.500	88.800	87.500	88.400	81.968	1,205,691
2022-08-25	86.700	87.400	86.600	86.800	80.484	831,848
2022-08-24	87.100	87.400	85.800	86.100	79.835	1,398,147
2022-08-23	88.500	88.500	87.100	87.100	80.762	1,382,711
2022-08-22	89.100	89.800	88.600	89.000	82.524	1,266,625
2022-08-19	89.400	90.300	89.000	89.400	82.895	1,703,794
2022-08-18	89.100	89.800	88.400	89.400	82.895	2,753,253
2022-08-17	90.800	91.200	90.300	90.800	84.193	1,829,105
2022-08-16	90.200	91.700	90.200	90.800	84.193	2,858,034
2022-08-15	90.200	90.500	89.400	89.800	83.266	1,070,432
2022-08-12	89.200	90.600	89.100	90.000	83.451	2,771,052
2022-08-11	88.900	89.600	88.400	88.500	82.060	1,857,763
2022-08-10	88.000	88.400	87.400	87.800	81.411	1,367,255

← NewerPage 17 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.