TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	84.600	85.300	83.600	84.300	84.300	846,020
2025-07-28	84.200	84.900	83.700	84.900	84.900	948,082
2025-07-25	84.700	84.700	84.100	84.100	84.100	501,201
2025-07-24	85.600	85.700	84.000	84.700	84.700	1,233,192
2025-07-23	84.600	85.500	83.900	85.500	85.500	1,495,251
2025-07-22	86.500	86.500	83.600	83.900	83.900	1,193,100
2025-07-21	86.200	86.200	84.600	86.000	86.000	1,003,079
2025-07-18	86.700	87.000	85.100	85.900	85.900	997,126
2025-07-17	84.900	86.400	84.900	86.400	86.400	1,037,001
2025-07-16	83.700	85.400	83.600	84.900	84.900	1,225,098
2025-07-15	83.200	83.900	83.200	83.700	83.700	447,500
2025-07-14	84.200	84.300	83.000	83.000	83.000	697,217
2025-07-11	84.500	84.700	84.100	84.200	84.200	443,286
2025-07-10	84.900	85.400	83.900	84.200	84.200	683,434
2025-07-09	84.500	85.000	84.100	84.400	84.400	645,370
2025-07-08	86.000	86.000	84.100	84.500	84.500	820,905
2025-07-07	86.800	86.800	84.300	86.100	86.100	2,543,259
2025-07-04	87.300	87.300	85.500	86.800	86.800	2,210,099
2025-07-03	86.300	87.100	85.800	87.100	87.100	2,035,310
2025-07-02	87.000	87.000	85.000	85.600	85.600	3,070,244
2025-07-01	85.800	86.600	85.300	86.600	86.600	2,176,393
2025-06-30	86.100	86.700	85.100	85.800	85.800	1,473,093
2025-06-27	85.000	86.100	84.400	86.100	86.100	2,094,186
2025-06-26	84.900	85.800	83.800	83.800	83.800	4,439,168
2025-06-25	82.200	84.800	82.200	84.500	84.500	3,284,205
2025-06-24	84.700	85.200	81.100	81.100	81.100	9,495,680
2025-06-23	83.400	83.600	82.000	83.600	83.600	1,843,020
2025-06-20	86.200	86.800	84.400	84.500	84.500	1,581,262
2025-06-19	88.100	88.600	86.600	86.700	86.700	1,597,001
2025-06-18	88.800	89.000	88.000	88.100	88.100	1,772,029
2025-06-17	89.900	90.500	88.000	88.600	88.600	2,707,229
2025-06-16	91.000	91.500	89.700	89.900	89.900	4,042,143
2025-06-13	99.200	99.200	97.100	98.000	92.800	2,804,304
2025-06-12	99.200	99.800	98.400	99.100	93.842	1,460,722
2025-06-11	100.50	100.50	99.200	99.200	93.936	1,307,124
2025-06-10	99.100	101.00	98.800	100.50	95.167	1,968,148
2025-06-09	99.100	99.400	98.500	99.100	93.842	1,422,506
2025-06-06	97.300	99.100	97.200	99.100	99.100	1,235,575
2025-06-05	98.400	98.900	97.200	98.000	98.000	1,442,728
2025-06-04	97.800	99.100	96.700	98.000	98.000	2,815,346
2025-06-03	96.000	97.800	95.200	97.800	97.800	2,349,422
2025-06-02	94.000	95.500	93.800	95.500	95.500	1,233,377
2025-05-29	95.000	95.400	94.200	94.300	94.300	1,380,018
2025-05-28	93.300	95.300	93.200	94.300	94.300	1,771,247
2025-05-27	93.200	93.400	91.500	91.800	91.800	661,210
2025-05-26	93.100	93.400	92.500	92.800	92.800	907,050
2025-05-23	94.100	94.500	92.600	92.600	92.600	1,069,526
2025-05-22	95.500	95.500	94.000	94.000	94.000	1,213,416
2025-05-21	96.000	96.200	95.300	96.000	96.000	867,103
2025-05-20	95.900	96.600	95.600	95.600	95.600	943,050
2025-05-19	95.800	95.900	95.000	95.700	95.700	865,172
2025-05-16	95.900	96.200	95.100	95.100	95.100	1,198,264
2025-05-15	94.700	96.400	93.600	96.400	96.400	1,193,851
2025-05-14	93.300	94.500	93.100	94.500	94.500	1,183,757
2025-05-13	94.000	94.000	92.000	92.500	92.500	813,201
2025-05-12	91.700	92.000	91.500	91.800	91.800	355,444
2025-05-09	91.900	92.000	90.800	91.600	91.600	279,013
2025-05-08	89.100	91.500	89.100	91.500	91.500	583,615
2025-05-07	89.700	89.700	88.700	89.000	89.000	470,358
2025-05-06	89.200	90.600	88.600	89.200	89.200	559,161

← NewerPage 6 of 21 · 1,220 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.