TXC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 173.00 | 177.50 | 167.50 | 169.00 | 169.00 | 12,265,779 |
| 2026-07-21 | 160.00 | 171.50 | 157.00 | 168.00 | 168.00 | 13,925,739 |
| 2026-07-20 | 165.50 | 166.50 | 153.50 | 157.00 | 157.00 | 12,098,370 |
| 2026-07-17 | 177.50 | 179.50 | 168.00 | 168.50 | 168.50 | 12,065,345 |
| 2026-07-16 | 189.50 | 198.00 | 185.50 | 186.50 | 186.50 | 26,100,597 |
| 2026-07-15 | 190.00 | 191.00 | 183.50 | 189.50 | 189.50 | 9,645,904 |
| 2026-07-14 | 193.00 | 194.50 | 179.00 | 185.00 | 185.00 | 13,703,677 |
| 2026-07-13 | 200.50 | 204.50 | 193.50 | 193.50 | 193.50 | 12,321,755 |
| 2026-07-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-07-09 | 207.50 | 210.50 | 198.00 | 200.00 | 200.00 | 15,633,484 |
| 2026-07-08 | 215.00 | 220.50 | 205.00 | 206.00 | 206.00 | 40,278,591 |
| 2026-07-07 | 224.50 | 234.00 | 208.00 | 210.00 | 210.00 | 36,987,149 |
| 2026-07-06 | 250.00 | 250.00 | 224.50 | 224.50 | 224.50 | 56,664,795 |
| 2026-07-03 | 229.50 | 249.00 | 224.50 | 249.00 | 249.00 | 91,814,567 |
| 2026-07-02 | 200.00 | 226.50 | 196.00 | 226.50 | 226.50 | 73,727,765 |
| 2026-07-01 | 201.50 | 206.00 | 199.50 | 206.00 | 206.00 | 13,658,851 |
| 2026-06-30 | 188.00 | 192.00 | 180.50 | 187.50 | 187.50 | 13,189,846 |
| 2026-06-29 | 194.50 | 194.50 | 183.00 | 185.50 | 185.50 | 16,011,840 |
| 2026-06-26 | 187.50 | 203.50 | 185.50 | 193.00 | 193.00 | 32,623,703 |
| 2026-06-25 | 192.00 | 194.50 | 185.00 | 187.00 | 187.00 | 12,443,192 |
| 2026-06-24 | 188.00 | 193.00 | 184.50 | 190.50 | 190.50 | 17,837,606 |
| 2026-06-23 | 198.50 | 202.00 | 190.00 | 190.50 | 190.50 | 22,898,090 |
| 2026-06-22 | 212.50 | 212.50 | 195.50 | 198.00 | 198.00 | 44,804,384 |
| 2026-06-18 | 225.00 | 229.00 | 215.00 | 216.00 | 216.00 | 31,234,610 |
| 2026-06-17 | 226.00 | 234.00 | 218.00 | 224.00 | 224.00 | 28,224,143 |
| 2026-06-16 | 240.50 | 247.00 | 222.00 | 229.00 | 229.00 | 39,156,998 |
| 2026-06-15 | 231.50 | 246.50 | 231.00 | 243.50 | 238.70 | 48,299,328 |
| 2026-06-12 | 244.50 | 247.00 | 224.50 | 224.50 | 220.07 | 72,770,652 |
| 2026-06-11 | 220.00 | 235.00 | 218.00 | 235.00 | 230.37 | 46,456,835 |
| 2026-06-10 | 230.00 | 245.00 | 211.00 | 214.00 | 209.78 | 90,868,676 |
| 2026-06-09 | 213.00 | 231.50 | 207.00 | 228.50 | 228.50 | 64,451,815 |
| 2026-06-08 | 191.00 | 217.00 | 191.00 | 210.50 | 210.50 | 21,851,872 |
| 2026-06-05 | 203.50 | 216.00 | 195.00 | 212.00 | 212.00 | 15,722,344 |
| 2026-06-04 | 210.00 | 220.00 | 204.50 | 208.00 | 208.00 | 14,349,318 |
| 2026-06-03 | 225.00 | 231.00 | 213.50 | 217.50 | 217.50 | 47,438,850 |
| 2026-06-02 | 198.50 | 212.50 | 196.50 | 210.00 | 210.00 | 22,935,504 |
| 2026-06-01 | 217.00 | 227.50 | 198.00 | 202.50 | 202.50 | 34,172,576 |
| 2026-05-29 | 222.00 | 228.00 | 212.00 | 215.50 | 215.50 | 46,267,131 |
| 2026-05-28 | 205.00 | 217.50 | 205.00 | 217.50 | 217.50 | 20,328,077 |
| 2026-05-27 | 220.00 | 221.50 | 192.00 | 198.00 | 198.00 | 27,914,090 |
| 2026-05-26 | 209.00 | 212.00 | 182.00 | 203.00 | 203.00 | 49,543,920 |
| 2026-05-25 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 2,200,331 |
| 2026-05-22 | 165.50 | 176.00 | 161.00 | 176.00 | 176.00 | 31,149,862 |
| 2026-05-21 | 154.00 | 162.50 | 151.50 | 160.00 | 160.00 | 32,354,019 |
| 2026-05-20 | 147.50 | 155.50 | 145.00 | 148.00 | 148.00 | 21,353,431 |
| 2026-05-19 | 147.00 | 149.50 | 143.00 | 148.00 | 148.00 | 7,237,668 |
| 2026-05-18 | 142.50 | 149.50 | 138.00 | 147.00 | 147.00 | 16,567,119 |
| 2026-05-15 | 147.50 | 155.00 | 142.00 | 144.00 | 144.00 | 16,968,873 |
| 2026-05-14 | 148.00 | 149.50 | 142.00 | 149.50 | 149.50 | 12,652,148 |
| 2026-05-13 | 147.00 | 153.50 | 144.00 | 146.50 | 146.50 | 8,512,103 |
| 2026-05-12 | 157.00 | 157.00 | 146.50 | 149.50 | 149.50 | 11,750,415 |
| 2026-05-11 | 150.00 | 159.00 | 140.50 | 155.50 | 155.50 | 16,734,654 |
| 2026-05-08 | 167.00 | 168.00 | 148.00 | 154.00 | 154.00 | 17,357,605 |
| 2026-05-07 | 158.00 | 165.00 | 153.00 | 163.00 | 163.00 | 21,364,840 |
| 2026-05-06 | 172.00 | 174.00 | 149.00 | 150.50 | 150.50 | 19,775,160 |
| 2026-05-05 | 166.00 | 166.00 | 164.00 | 165.50 | 165.50 | 2,045,048 |
| 2026-05-04 | 156.50 | 166.00 | 154.00 | 166.00 | 166.00 | 2,410,589 |
| 2026-04-30 | 160.00 | 160.00 | 150.00 | 153.00 | 153.00 | 2,442,814 |
| 2026-04-29 | 152.50 | 162.00 | 152.50 | 157.50 | 157.50 | 4,464,270 |
| 2026-04-28 | 145.00 | 150.00 | 145.00 | 149.50 | 149.50 | 3,117,561 |
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.