TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	92.500	93.400	92.200	92.400	92.400	1,052,010
2025-10-22	92.400	93.600	92.300	92.900	92.900	1,467,333
2025-10-21	92.500	94.200	92.400	92.600	92.600	2,405,218
2025-10-20	92.000	92.000	90.800	91.700	91.700	958,750
2025-10-17	90.900	92.300	90.500	91.200	91.200	1,142,690
2025-10-16	90.700	92.700	90.500	91.100	91.100	1,904,325
2025-10-15	90.100	90.100	88.600	89.200	89.200	1,237,265
2025-10-14	90.000	91.700	89.000	89.000	89.000	1,859,576
2025-10-13	87.200	89.000	86.300	88.900	88.900	1,783,798
2025-10-09	91.300	91.400	90.400	91.100	91.100	1,085,907
2025-10-08	90.500	91.000	89.800	90.800	90.800	1,061,540
2025-10-07	89.100	91.000	89.100	90.600	90.600	1,167,414
2025-10-03	89.900	90.600	89.000	89.000	89.000	1,107,410
2025-10-02	91.000	91.000	89.700	89.900	89.900	862,070
2025-10-01	91.100	91.600	89.900	90.300	90.300	855,439
2025-09-30	90.300	91.100	89.800	90.900	90.900	1,087,249
2025-09-29	89.300	89.300	89.300	89.300	89.300	0
2025-09-26	90.300	91.200	89.000	89.300	89.300	2,037,005
2025-09-25	92.300	92.800	90.600	90.600	90.600	1,864,156
2025-09-24	94.000	94.000	90.700	91.700	91.700	4,195,054
2025-09-23	97.100	97.600	93.000	93.000	93.000	7,349,886
2025-09-22	95.500	100.50	94.200	98.600	98.600	14,879,473
2025-09-19	90.500	92.600	90.200	91.700	91.700	3,007,093
2025-09-18	90.000	91.300	88.800	90.200	90.200	2,589,729
2025-09-17	94.500	94.600	89.000	89.100	89.100	6,555,641
2025-09-16	88.600	95.000	88.600	94.100	94.100	7,504,194
2025-09-15	86.900	88.100	86.900	87.600	87.600	828,120
2025-09-12	87.200	88.400	86.700	86.900	86.900	1,659,300
2025-09-11	88.300	88.300	86.500	86.500	86.500	1,830,599
2025-09-10	87.300	88.800	87.300	88.100	88.100	2,325,442
2025-09-09	87.100	87.400	85.900	87.300	87.300	989,631
2025-09-08	87.000	87.800	86.300	86.500	86.500	719,154
2025-09-05	87.800	87.800	86.900	87.100	87.100	580,636
2025-09-04	87.000	88.100	87.000	87.100	87.100	508,170
2025-09-03	85.600	87.000	85.000	86.800	86.800	465,299
2025-09-02	85.900	87.300	85.400	86.100	86.100	600,016
2025-09-01	88.700	88.700	85.000	85.700	85.700	1,446,111
2025-08-29	89.000	89.100	88.100	88.200	88.200	611,687
2025-08-28	88.300	89.200	87.900	88.600	88.600	890,979
2025-08-27	88.800	89.100	88.200	88.300	88.300	1,055,081
2025-08-26	87.500	88.800	87.500	88.700	88.700	1,331,052
2025-08-25	88.000	88.200	87.500	87.700	87.700	678,200
2025-08-22	89.000	89.000	87.000	87.100	87.100	928,455
2025-08-21	87.000	88.400	86.800	88.400	88.400	1,421,708
2025-08-20	87.400	87.400	85.700	86.100	86.100	1,235,316
2025-08-19	87.700	88.000	86.600	86.700	86.700	967,350
2025-08-18	87.600	89.500	87.400	87.700	87.700	2,592,423
2025-08-15	87.000	87.200	86.100	87.200	87.200	843,561
2025-08-14	86.200	87.200	86.200	87.000	87.000	1,598,236
2025-08-13	86.400	87.600	85.500	85.700	85.700	1,410,299
2025-08-12	84.300	86.600	84.300	86.400	86.400	1,481,440
2025-08-11	84.200	84.700	83.600	84.700	84.700	633,556
2025-08-08	83.900	84.800	83.900	84.500	84.500	925,964
2025-08-07	84.600	84.600	83.300	83.600	83.600	1,802,288
2025-08-06	85.400	85.500	84.100	84.100	84.100	1,436,242
2025-08-05	87.100	87.200	85.300	85.300	85.300	2,133,651
2025-08-04	86.600	87.600	85.600	87.100	87.100	963,808
2025-08-01	83.600	87.400	82.500	87.000	87.000	2,709,288
2025-07-31	84.000	84.400	83.500	84.000	84.000	817,510
2025-07-30	84.600	84.800	83.500	84.800	84.800	659,654

← NewerPage 5 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.