TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	88.000	88.400	87.400	87.800	81.411	1,367,255
2022-08-09	87.000	88.000	86.900	88.000	81.597	1,411,598
2022-08-08	86.500	86.900	85.600	86.900	80.577	722,147
2022-08-05	86.500	87.000	86.000	86.700	80.391	959,547
2022-08-04	86.800	86.800	84.000	86.000	79.742	1,197,067
2022-08-03	86.300	87.400	85.900	86.100	79.835	750,493
2022-08-02	87.000	87.600	86.200	86.700	80.391	1,511,992
2022-08-01	87.900	88.300	87.100	87.600	81.226	1,365,051
2022-07-29	85.500	88.000	85.400	87.400	81.040	2,808,583
2022-07-28	85.100	85.200	84.100	85.000	78.815	1,378,567
2022-07-27	83.000	84.400	81.600	84.300	78.166	4,228,325
2022-07-26	85.900	86.500	83.500	83.700	77.610	2,324,491
2022-07-25	85.500	86.700	85.300	86.400	80.113	1,082,260
2022-07-22	87.700	87.800	86.000	86.100	79.835	2,061,935
2022-07-21	86.600	87.200	85.800	87.000	80.669	2,112,080
2022-07-20	88.400	88.400	86.700	86.800	80.484	1,946,779
2022-07-19	87.300	87.400	86.500	86.900	80.577	1,529,119
2022-07-18	86.600	88.400	86.200	87.500	81.133	2,878,560
2022-07-15	84.500	86.800	84.100	86.000	79.742	5,073,553
2022-07-14	89.400	91.300	88.600	90.900	77.331	5,481,419
2022-07-13	89.300	91.000	89.000	90.800	77.246	3,112,417
2022-07-12	88.000	88.300	86.400	86.900	73.929	1,895,862
2022-07-11	89.600	89.900	88.400	89.600	76.225	1,810,764
2022-07-08	85.800	89.700	84.700	88.400	75.205	3,278,641
2022-07-07	84.000	84.000	80.500	84.000	71.461	4,236,246
2022-07-06	86.300	86.300	83.300	83.700	71.206	1,798,274
2022-07-05	86.000	86.500	83.900	86.300	73.418	2,346,128
2022-07-04	87.300	87.700	83.500	84.600	71.972	3,583,250
2022-07-01	91.000	91.000	87.300	87.600	74.524	3,324,986
2022-06-30	92.600	93.000	90.300	90.700	77.161	2,213,522
2022-06-29	94.000	95.000	92.800	93.200	79.288	1,835,302
2022-06-28	97.800	97.800	93.400	95.200	80.990	2,794,624
2022-06-27	98.200	98.800	97.200	98.300	83.627	1,644,718
2022-06-24	97.400	98.400	97.000	97.100	82.606	910,474
2022-06-23	97.800	98.400	95.400	96.800	82.351	1,835,455
2022-06-22	99.700	99.800	97.100	97.300	82.776	1,828,951
2022-06-21	98.600	99.400	96.500	99.100	84.307	2,164,909
2022-06-20	99.400	100.50	97.000	97.000	82.521	2,954,996
2022-06-17	98.200	101.00	98.000	99.000	84.222	2,595,255
2022-06-16	102.00	102.00	99.100	99.100	84.307	3,106,481
2022-06-15	101.50	102.00	100.00	100.50	85.498	2,331,996
2022-06-14	100.00	101.00	99.200	100.50	85.498	2,653,746
2022-06-13	101.50	102.50	100.00	101.00	85.924	2,823,874
2022-06-10	102.50	103.50	101.50	103.00	87.625	4,988,947
2022-06-09	100.00	103.00	99.600	102.50	87.200	6,194,896
2022-06-08	100.00	101.50	99.800	100.50	85.498	3,568,721
2022-06-07	99.000	99.900	98.600	99.100	84.307	2,633,820
2022-06-06	98.900	99.100	98.200	98.700	83.967	1,057,580
2022-06-02	98.500	98.700	97.300	98.000	83.372	1,527,883
2022-06-01	97.500	98.500	97.100	98.100	83.457	2,563,126
2022-05-31	96.300	97.300	96.300	96.900	82.436	1,219,896
2022-05-30	94.800	97.200	94.600	96.800	82.351	2,959,514
2022-05-27	93.000	94.200	92.900	93.900	79.884	1,597,331
2022-05-26	93.600	93.600	92.300	92.400	78.608	646,793
2022-05-25	92.500	93.300	91.600	93.000	79.118	615,270
2022-05-24	94.900	95.600	92.100	92.100	78.352	2,578,827
2022-05-23	93.600	93.900	93.100	93.100	79.203	651,928
2022-05-20	93.000	93.800	93.000	93.100	79.203	907,965
2022-05-19	91.100	92.800	91.100	92.700	78.863	1,362,737
2022-05-18	92.500	93.500	92.200	93.500	79.543	1,993,670

← NewerPage 18 of 21 · 1,216 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.