TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	86.100	89.000	85.600	88.500	88.500	3,657,000
2026-01-19	86.400	89.000	86.000	86.400	86.400	4,951,011
2026-01-16	85.300	85.500	83.900	85.500	85.500	2,238,834
2026-01-15	83.400	85.000	83.100	84.300	84.300	2,628,146
2026-01-14	80.600	84.000	80.600	83.200	83.200	3,592,865
2026-01-13	81.300	81.500	79.900	80.500	80.500	1,481,190
2026-01-12	80.800	81.400	80.300	81.300	81.300	1,412,570
2026-01-09	80.100	81.200	80.100	80.400	80.400	1,881,414
2026-01-08	80.000	80.000	79.000	79.700	79.700	1,556,100
2026-01-07	79.800	80.300	79.400	79.900	79.900	2,718,227
2026-01-06	80.200	80.500	79.100	79.800	79.800	3,917,571
2026-01-05	80.500	80.800	79.900	80.300	80.300	2,407,318
2026-01-02	80.400	81.100	80.000	80.200	80.200	2,692,157
2025-12-31	80.300	80.900	80.100	80.400	80.400	1,796,165
2025-12-30	80.700	80.800	79.600	80.200	80.200	3,150,177
2025-12-29	81.300	82.100	80.300	80.600	80.600	3,193,812
2025-12-26	82.500	82.900	81.300	81.300	81.300	1,877,064
2025-12-24	83.500	84.400	82.300	82.400	82.400	1,551,001
2025-12-23	84.500	84.500	83.000	83.000	83.000	875,010
2025-12-22	83.700	84.200	83.500	84.100	84.100	786,360
2025-12-19	83.000	83.900	83.000	83.100	83.100	1,050,182
2025-12-18	83.100	83.300	82.300	82.900	82.900	719,010
2025-12-17	83.700	84.100	82.700	82.700	82.700	1,374,619
2025-12-16	83.800	84.600	82.500	82.800	82.800	918,015
2025-12-15	85.200	85.300	84.400	84.400	84.400	722,511
2025-12-12	86.500	86.600	85.600	86.000	86.000	677,187
2025-12-11	85.000	86.600	85.000	86.200	86.200	1,326,235
2025-12-10	85.500	85.900	84.800	85.000	85.000	989,048
2025-12-09	85.000	85.000	84.500	85.000	85.000	595,191
2025-12-08	84.300	85.500	83.800	85.000	85.000	1,251,059
2025-12-05	84.500	84.500	83.400	84.100	84.100	719,200
2025-12-04	83.600	84.700	83.600	84.400	84.400	1,001,552
2025-12-03	84.000	84.300	83.600	83.600	83.600	757,289
2025-12-02	82.500	84.000	82.400	84.000	84.000	1,416,307
2025-12-01	83.700	84.300	82.500	82.500	82.500	665,540
2025-11-28	84.000	84.500	83.300	83.800	83.800	903,318
2025-11-27	84.000	84.000	82.400	84.000	84.000	2,363,338
2025-11-26	82.500	84.000	81.500	84.000	84.000	2,081,091
2025-11-25	81.300	81.900	80.700	81.800	81.800	1,735,001
2025-11-24	81.600	81.600	80.000	80.400	80.400	2,382,101
2025-11-21	82.600	83.200	80.500	80.700	80.700	2,027,104
2025-11-20	82.200	83.000	81.800	83.000	83.000	1,322,010
2025-11-19	83.200	83.200	80.800	81.300	81.300	2,049,063
2025-11-18	83.500	83.800	81.900	82.500	82.500	2,261,783
2025-11-17	84.200	84.600	83.100	83.800	83.800	1,414,704
2025-11-14	85.100	85.200	83.900	83.900	83.900	1,454,619
2025-11-13	85.800	85.800	84.600	85.800	85.800	1,285,310
2025-11-12	85.800	86.500	85.000	85.800	85.800	1,161,730
2025-11-11	85.200	86.000	84.500	85.200	85.200	1,777,552
2025-11-10	85.800	85.900	84.600	85.200	85.200	1,081,484
2025-11-07	84.000	86.600	83.600	86.300	86.300	3,429,833
2025-11-06	84.100	84.500	82.600	84.400	84.400	3,682,113
2025-11-05	84.100	85.000	83.100	84.700	84.700	3,171,779
2025-11-04	90.100	90.100	82.900	84.000	84.000	6,817,272
2025-11-03	90.000	90.400	89.500	89.900	89.900	548,048
2025-10-31	89.800	90.500	89.000	89.000	89.000	1,002,010
2025-10-30	91.700	91.700	89.500	89.600	89.600	2,385,531
2025-10-29	92.000	92.700	91.300	91.700	91.700	2,002,020
2025-10-28	93.500	93.500	91.200	91.400	91.400	1,580,248
2025-10-27	93.500	93.800	92.200	92.800	92.800	1,209,255

← NewerPage 4 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.