TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	90.800	91.900	90.000	91.600	77.927	1,435,963
2022-05-16	89.800	91.000	89.300	89.600	76.225	1,777,857
2022-05-13	86.400	88.500	86.400	88.100	74.949	1,454,931
2022-05-12	89.000	89.000	86.000	86.000	73.163	2,407,009
2022-05-11	90.000	90.000	89.200	89.300	75.970	723,970
2022-05-10	89.300	90.300	88.100	90.300	76.821	1,300,488
2022-05-09	91.500	91.700	90.000	90.000	76.566	976,937
2022-05-06	91.700	93.600	91.300	92.300	78.522	956,802
2022-05-05	93.500	93.700	92.700	93.600	79.628	1,444,093
2022-05-04	91.500	92.800	91.500	92.500	78.693	1,077,816
2022-05-03	90.100	91.500	90.100	90.800	77.246	625,460
2022-04-29	91.500	91.800	90.300	91.000	77.417	929,438
2022-04-28	91.000	91.300	89.600	90.100	76.651	1,699,316
2022-04-27	88.000	90.900	87.900	90.900	77.331	3,150,656
2022-04-26	93.100	93.300	90.600	90.900	77.331	3,432,260
2022-04-25	93.900	94.800	92.300	92.300	78.522	3,630,081
2022-04-22	97.300	97.400	96.000	96.000	81.670	2,819,131
2022-04-21	99.000	99.600	98.200	98.200	83.542	2,412,261
2022-04-20	99.000	99.400	97.300	99.400	84.563	3,596,696
2022-04-19	95.600	98.000	95.400	98.000	83.372	2,185,125
2022-04-18	95.800	95.800	94.200	94.600	80.479	1,869,987
2022-04-15	97.000	97.700	95.600	95.800	81.500	2,106,387
2022-04-14	97.900	97.900	97.000	97.200	82.691	947,693
2022-04-13	96.400	97.500	96.000	97.400	82.861	977,910
2022-04-12	96.500	97.100	95.000	95.500	81.245	2,013,384
2022-04-11	99.400	99.400	96.500	96.700	82.266	2,922,433
2022-04-08	98.700	99.400	98.000	99.400	84.563	1,659,521
2022-04-07	102.00	102.00	97.900	97.900	83.287	3,534,699
2022-04-06	101.00	102.00	100.50	101.50	86.349	1,135,235
2022-04-01	101.50	102.00	100.50	102.00	86.775	1,025,075
2022-03-31	103.00	103.00	101.50	102.50	87.200	1,419,832
2022-03-30	103.00	103.50	102.00	103.00	87.625	2,221,212
2022-03-29	103.50	104.00	101.00	101.50	86.349	2,357,312
2022-03-28	101.00	102.50	100.00	102.50	87.200	2,852,340
2022-03-25	104.00	104.50	101.50	102.00	86.775	3,029,715
2022-03-24	104.00	104.50	102.50	103.00	87.625	4,926,012
2022-03-23	102.50	103.00	101.50	103.00	87.625	2,328,775
2022-03-22	102.00	103.50	101.50	102.50	87.200	3,143,164
2022-03-21	101.50	104.50	101.50	103.00	87.625	7,570,795
2022-03-18	100.00	101.50	99.100	100.50	85.498	3,873,026
2022-03-17	100.50	101.00	99.600	100.00	85.073	5,061,006
2022-03-16	97.500	99.300	97.100	98.300	83.627	3,702,194
2022-03-15	97.300	97.700	95.500	96.500	82.096	1,519,427
2022-03-14	98.000	98.700	97.200	97.200	82.691	1,416,725
2022-03-11	98.200	99.200	97.700	98.300	83.627	1,665,638
2022-03-10	98.600	99.500	97.800	98.700	83.967	2,538,272
2022-03-09	98.000	98.100	96.800	96.900	82.436	2,235,602
2022-03-08	94.900	98.100	94.800	96.700	82.266	4,283,216
2022-03-07	96.100	96.200	93.000	95.800	81.500	3,876,701
2022-03-04	97.700	98.900	97.200	97.300	82.776	2,015,293
2022-03-03	99.200	99.300	97.700	98.800	84.052	2,462,380
2022-03-02	98.500	99.100	97.600	98.300	83.627	2,322,592
2022-03-01	96.600	99.900	96.200	98.800	84.052	6,062,888
2022-02-25	94.400	96.500	94.200	96.400	82.010	3,746,751
2022-02-24	94.800	95.700	92.800	93.100	79.203	2,924,527
2022-02-23	94.900	95.800	94.900	95.400	81.160	975,532
2022-02-22	96.400	96.400	94.100	95.200	80.990	2,277,963
2022-02-21	96.000	96.800	95.600	96.600	82.181	1,055,165
2022-02-18	95.000	96.600	94.900	96.500	82.096	1,390,419
2022-02-17	97.000	97.300	95.600	95.700	81.415	2,065,589

← NewerPage 19 of 21 · 1,222 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.