TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	90.500	90.900	87.000	88.500	88.500	719,878
2025-05-02	89.700	90.500	89.200	90.500	90.500	460,184
2025-04-30	89.400	90.700	88.500	88.500	88.500	1,298,520
2025-04-29	88.300	89.600	87.900	89.600	89.600	689,691
2025-04-28	88.100	88.100	87.500	87.900	87.900	501,592
2025-04-25	87.700	87.900	87.000	87.700	87.700	499,819
2025-04-24	87.600	87.600	86.100	86.200	86.200	341,315
2025-04-23	86.000	87.800	85.900	87.000	87.000	618,997
2025-04-22	85.100	86.100	84.600	84.600	84.600	433,782
2025-04-21	86.700	87.200	85.100	85.100	85.100	415,367
2025-04-18	86.600	87.800	86.600	86.700	86.700	411,672
2025-04-17	86.800	87.600	85.500	86.600	86.600	651,861
2025-04-16	86.600	88.200	86.300	86.900	86.900	1,059,634
2025-04-15	85.700	88.000	85.500	87.500	87.500	977,989
2025-04-14	85.700	88.800	84.300	84.800	84.800	1,473,966
2025-04-11	82.100	84.600	78.900	84.500	84.500	1,548,581
2025-04-10	82.900	82.900	82.900	82.900	82.900	431,036
2025-04-09	78.600	80.100	74.100	75.400	75.400	2,548,800
2025-04-08	77.800	81.100	77.500	78.800	78.800	3,190,372
2025-04-07	85.100	85.100	85.100	85.100	85.100	523,806
2025-04-02	93.300	94.600	93.000	94.500	94.500	651,267
2025-04-01	92.300	93.500	92.100	93.200	93.200	611,210
2025-03-31	93.000	93.200	91.800	92.000	92.000	1,414,820
2025-03-28	97.600	97.600	94.200	94.400	94.400	2,442,577
2025-03-27	98.000	98.000	97.000	97.400	97.400	675,816
2025-03-26	98.400	98.400	97.500	98.200	98.200	454,124
2025-03-25	98.300	98.600	97.300	97.500	97.500	932,806
2025-03-24	99.000	99.300	97.500	97.500	97.500	1,319,505
2025-03-21	100.00	100.00	98.800	98.800	98.800	605,369
2025-03-20	99.700	100.50	99.200	99.600	99.600	714,762
2025-03-19	101.00	101.00	98.600	98.600	98.600	1,371,803
2025-03-18	101.50	101.50	100.50	101.00	101.00	523,387
2025-03-17	101.00	102.00	100.50	100.50	100.50	727,678
2025-03-14	101.00	101.50	100.00	100.50	100.50	535,649
2025-03-13	102.00	102.50	101.00	101.00	101.00	1,153,141
2025-03-12	98.800	103.00	98.800	100.50	100.50	1,843,284
2025-03-11	97.500	99.500	96.100	98.300	98.300	1,954,447
2025-03-10	99.100	99.100	98.200	98.200	98.200	1,233,891
2025-03-07	100.50	101.00	99.100	99.100	99.100	1,323,472
2025-03-06	101.50	102.00	100.50	100.50	100.50	1,376,344
2025-03-05	101.50	102.50	101.00	101.00	101.00	1,093,274
2025-03-04	100.50	102.00	100.00	101.50	101.50	818,857
2025-03-03	102.00	103.00	101.00	101.00	101.00	1,596,141
2025-02-27	102.50	105.00	102.50	103.00	103.00	1,897,108
2025-02-26	102.50	103.00	101.50	102.50	102.50	1,193,885
2025-02-25	103.00	104.00	102.00	102.50	102.50	1,870,590
2025-02-24	101.50	103.50	101.50	102.50	102.50	1,547,226
2025-02-21	101.00	102.50	100.50	101.50	101.50	1,763,125
2025-02-20	101.00	102.00	100.00	100.00	100.00	1,595,764
2025-02-19	101.50	102.50	100.50	100.50	100.50	1,952,159
2025-02-18	102.00	103.00	100.50	100.50	100.50	1,594,878
2025-02-17	102.00	103.00	101.50	101.50	101.50	1,401,221
2025-02-14	103.00	104.00	102.00	102.00	102.00	1,182,072
2025-02-13	101.00	105.50	100.50	103.00	103.00	3,810,472
2025-02-12	101.00	102.00	100.00	100.00	100.00	1,164,775
2025-02-11	100.50	102.00	99.700	100.50	100.50	1,868,467
2025-02-10	100.50	101.50	99.600	99.600	99.600	1,056,324
2025-02-07	100.00	101.50	100.00	100.50	100.50	1,231,045
2025-02-06	100.50	101.50	99.500	99.900	99.900	2,228,176
2025-02-05	98.900	99.700	98.300	98.700	98.700	1,389,397

← NewerPage 7 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.