TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	145.00	150.00	145.00	149.50	149.50	3,117,561
2026-04-27	144.00	144.00	133.00	140.00	140.00	3,908,087
2026-04-24	155.00	155.00	138.00	144.50	144.50	4,639,776
2026-04-23	170.00	172.00	150.50	153.00	153.00	3,931,187
2026-04-22	163.00	169.50	163.00	167.00	167.00	2,251,955
2026-04-21	162.00	171.00	160.00	166.50	166.50	5,249,888
2026-04-20	166.50	166.50	162.50	166.50	166.50	7,296,954
2026-04-17	143.00	152.00	139.00	151.50	151.50	10,018,263
2026-04-16	131.50	142.00	131.00	140.00	140.00	10,473,793
2026-04-15	133.00	133.00	125.00	130.50	130.50	20,650,952
2026-04-14	138.00	142.00	128.50	133.50	133.50	50,412,648
2026-04-13	127.50	129.50	120.50	129.50	129.50	17,625,909
2026-04-10	115.00	118.00	105.00	118.00	118.00	37,565,875
2026-04-09	98.800	107.50	97.600	107.50	107.50	11,790,882
2026-04-08	95.900	98.500	94.900	98.000	98.000	5,830,278
2026-04-07	92.800	94.700	92.700	94.000	94.000	3,613,877
2026-04-02	94.000	94.200	91.400	91.800	91.800	1,739,863
2026-04-01	95.500	96.200	93.600	93.900	93.900	3,313,436
2026-03-31	91.200	96.200	91.200	92.700	92.700	6,024,514
2026-03-30	89.700	90.800	89.700	90.300	90.300	810,583
2026-03-27	89.500	91.900	88.900	91.100	91.100	889,042
2026-03-26	92.100	92.100	90.000	90.100	90.100	1,012,899
2026-03-25	92.500	92.600	91.400	91.700	91.700	845,410
2026-03-24	92.700	92.800	89.900	91.500	91.500	1,001,089
2026-03-23	91.200	92.600	90.500	91.100	91.100	1,149,010
2026-03-20	94.200	94.500	92.900	93.000	93.000	1,924,127
2026-03-19	93.100	93.900	92.700	93.400	93.400	1,200,160
2026-03-18	94.100	94.100	93.000	93.500	93.500	1,501,527
2026-03-17	92.700	94.000	92.700	93.500	93.500	1,628,508
2026-03-16	93.500	94.400	92.400	92.500	92.500	1,675,258
2026-03-13	91.800	93.900	90.800	93.500	93.500	2,174,672
2026-03-12	93.800	94.300	91.800	92.100	92.100	1,961,954
2026-03-11	93.000	94.300	92.400	93.900	93.900	3,154,125
2026-03-10	92.700	94.800	90.600	91.800	91.800	3,293,306
2026-03-09	87.900	89.800	86.400	89.500	89.500	2,015,293
2026-03-06	89.400	92.400	89.100	92.100	92.100	1,386,982
2026-03-05	89.700	90.700	89.100	90.100	90.100	1,479,320
2026-03-04	89.600	89.900	87.200	88.000	88.000	1,878,337
2026-03-03	93.000	93.500	90.500	90.500	90.500	2,254,580
2026-03-02	90.300	93.000	89.700	93.000	93.000	2,741,944
2026-02-26	92.300	93.800	91.800	91.800	91.800	2,366,106
2026-02-25	92.200	92.700	91.700	92.100	92.100	1,743,396
2026-02-24	90.400	91.800	90.400	91.600	91.600	2,110,010
2026-02-23	89.000	90.700	88.400	90.300	90.300	3,187,474
2026-02-11	88.500	88.700	87.300	88.100	88.100	1,222,172
2026-02-10	88.100	88.400	87.400	88.200	88.200	990,466
2026-02-09	87.700	88.200	86.800	87.400	87.400	856,549
2026-02-06	86.300	87.700	84.700	87.100	87.100	1,857,091
2026-02-05	87.000	87.700	85.400	85.500	85.500	882,102
2026-02-04	85.400	87.200	85.100	87.200	87.200	604,146
2026-02-03	86.300	86.800	85.000	85.400	85.400	719,280
2026-02-02	86.100	86.600	84.800	85.800	85.800	974,153
2026-01-30	88.400	88.400	85.700	86.400	86.400	1,420,132
2026-01-29	90.500	90.500	87.900	88.300	88.300	3,191,084
2026-01-28	89.000	90.600	87.400	90.300	90.300	2,500,505
2026-01-27	88.200	88.300	87.300	87.900	87.900	1,113,761
2026-01-26	89.200	89.200	88.200	88.200	88.200	974,035
2026-01-23	89.500	89.700	87.500	89.300	89.300	1,671,994
2026-01-22	88.800	91.500	88.700	89.000	89.000	3,125,778
2026-01-21	88.000	88.700	87.200	87.700	87.700	2,528,499

← NewerPage 3 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.