TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	98.900	99.700	98.300	98.700	98.700	1,389,397
2025-02-04	99.000	99.700	97.400	97.600	97.600	1,574,769
2025-02-03	96.400	98.400	95.100	97.500	97.500	1,859,571
2025-01-22	98.000	98.700	97.600	98.200	98.200	1,464,295
2025-01-21	100.00	100.50	97.400	97.400	97.400	2,441,905
2025-01-20	100.50	101.00	100.00	100.00	100.00	761,578
2025-01-17	100.00	101.50	100.00	100.00	100.00	958,638
2025-01-16	101.50	102.50	100.50	101.00	101.00	954,245
2025-01-15	100.50	102.00	100.00	100.00	100.00	813,164
2025-01-14	100.00	101.50	99.300	101.00	101.00	1,030,621
2025-01-13	103.00	103.00	99.400	99.600	99.600	1,571,315
2025-01-10	102.50	105.50	102.50	104.00	104.00	1,269,551
2025-01-09	106.00	106.00	102.50	102.50	102.50	1,000,301
2025-01-08	105.00	106.50	104.50	105.50	105.50	1,663,573
2025-01-07	105.00	106.50	104.50	105.00	105.00	1,758,469
2025-01-06	104.00	106.00	103.00	104.50	104.50	2,159,526
2025-01-03	103.00	105.00	101.50	103.00	103.00	2,125,952
2025-01-02	100.50	103.50	100.00	102.50	102.50	1,882,466
2024-12-31	101.50	101.50	100.00	100.50	100.50	957,189
2024-12-30	103.00	103.00	101.00	101.50	101.50	1,164,133
2024-12-27	105.00	105.00	102.00	102.00	102.00	1,828,354
2024-12-26	104.50	105.50	103.50	104.50	104.50	1,705,976
2024-12-25	104.50	105.00	102.50	104.00	104.00	1,989,033
2024-12-24	105.00	106.00	103.50	103.50	103.50	2,154,633
2024-12-23	106.00	106.00	104.00	105.00	105.00	2,423,607
2024-12-20	105.00	106.50	104.50	105.00	105.00	2,312,241
2024-12-19	103.50	105.50	103.00	105.00	105.00	2,140,177
2024-12-18	103.00	104.50	101.50	104.00	104.00	2,329,385
2024-12-17	102.50	104.00	102.00	102.50	102.50	1,955,024
2024-12-16	105.00	105.50	102.00	102.00	102.00	1,447,110
2024-12-13	105.50	105.50	104.00	104.50	104.50	1,076,751
2024-12-12	106.50	106.50	104.50	105.00	105.00	1,187,786
2024-12-11	105.00	106.50	104.50	106.50	106.50	888,837
2024-12-10	104.50	106.00	104.00	105.00	105.00	828,739
2024-12-09	104.50	105.50	103.00	104.00	104.00	1,002,179
2024-12-06	105.00	106.50	104.50	104.50	104.50	1,087,576
2024-12-05	106.00	106.50	105.00	105.50	105.50	1,125,938
2024-12-04	105.00	106.00	104.00	106.00	106.00	1,867,782
2024-12-03	107.00	107.50	104.00	104.50	104.50	2,012,423
2024-12-02	106.00	108.00	105.50	106.00	106.00	1,347,404
2024-11-29	105.00	106.00	104.00	105.00	105.00	722,106
2024-11-28	105.50	106.00	104.00	105.00	105.00	1,381,545
2024-11-27	108.50	109.00	105.00	105.50	105.50	2,043,877
2024-11-26	110.00	110.00	107.50	108.00	108.00	1,307,366
2024-11-25	111.50	111.50	109.00	109.50	109.50	903,478
2024-11-22	110.00	111.00	109.00	109.00	109.00	990,453
2024-11-21	111.50	111.50	109.50	110.00	110.00	1,214,746
2024-11-20	110.50	112.00	109.50	111.50	111.50	1,738,316
2024-11-19	109.50	111.50	108.00	110.50	110.50	1,924,316
2024-11-18	109.00	110.50	108.00	108.50	108.50	1,516,542
2024-11-15	110.50	112.00	109.00	109.50	109.50	1,397,191
2024-11-14	113.50	113.50	110.00	111.50	111.50	1,781,537
2024-11-13	113.50	114.50	112.50	113.00	113.00	936,507
2024-11-12	112.00	115.00	111.50	113.50	113.50	1,581,576
2024-11-11	113.00	114.00	112.00	114.00	114.00	1,031,206
2024-11-08	117.00	117.50	112.50	112.50	112.50	1,863,016
2024-11-07	114.00	117.50	113.00	116.50	116.50	1,874,749
2024-11-06	116.00	117.00	113.00	113.50	113.50	2,099,957
2024-11-05	116.00	118.00	115.00	116.00	116.00	2,355,010
2024-11-04	120.50	120.50	117.00	117.50	117.50	1,861,787

← NewerPage 8 of 21 · 1,221 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.