TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	121.00	122.00	117.00	118.00	118.00	2,111,186
2024-10-29	121.00	121.00	117.50	120.50	120.50	3,079,374
2024-10-28	120.50	121.50	118.50	121.00	121.00	2,551,853
2024-10-25	118.50	120.50	118.00	119.00	119.00	3,054,276
2024-10-24	121.00	122.50	118.00	118.00	118.00	4,500,785
2024-10-23	116.50	124.50	116.50	121.00	121.00	10,831,046
2024-10-22	114.50	117.50	113.00	116.50	116.50	3,380,692
2024-10-21	113.50	114.50	111.50	114.50	114.50	1,851,260
2024-10-18	113.50	115.00	111.50	112.00	112.00	2,419,511
2024-10-17	114.00	116.00	112.50	112.50	112.50	2,569,066
2024-10-16	114.50	117.00	112.00	113.00	113.00	3,933,078
2024-10-15	113.50	115.50	113.00	115.00	115.00	3,056,999
2024-10-14	111.50	112.50	110.00	112.50	112.50	1,561,022
2024-10-11	111.50	111.50	110.00	111.50	111.50	859,498
2024-10-09	110.00	113.00	110.00	110.50	110.50	1,567,283
2024-10-08	110.50	111.00	109.00	109.50	109.50	1,134,881
2024-10-07	109.50	112.50	109.50	111.50	111.50	1,784,848
2024-10-04	110.00	110.00	108.00	108.00	108.00	1,129,766
2024-10-01	110.00	110.00	108.50	110.00	110.00	746,037
2024-09-30	107.50	110.00	107.50	109.00	109.00	1,603,371
2024-09-27	110.50	111.00	109.00	109.00	109.00	1,595,480
2024-09-26	111.00	111.50	109.50	109.50	109.50	1,630,942
2024-09-25	110.50	111.00	109.50	110.50	110.50	1,751,965
2024-09-24	111.50	111.50	109.00	109.50	109.50	1,488,810
2024-09-23	110.50	111.50	110.00	111.00	111.00	1,883,947
2024-09-20	111.00	111.50	109.00	109.50	109.50	1,872,202
2024-09-19	108.00	111.50	108.00	110.50	110.50	2,020,472
2024-09-18	109.50	110.00	107.00	108.00	108.00	1,656,711
2024-09-16	109.00	109.50	108.00	109.00	109.00	979,927
2024-09-13	109.00	109.50	107.50	109.00	109.00	838,300
2024-09-12	109.00	109.50	108.00	109.00	109.00	1,090,874
2024-09-11	107.00	107.50	106.00	107.00	107.00	786,275
2024-09-10	110.50	111.00	106.00	106.50	106.50	1,886,243
2024-09-09	105.50	110.50	105.50	110.50	110.50	2,007,407
2024-09-06	109.00	109.50	107.00	108.50	108.50	1,402,737
2024-09-05	109.00	110.00	107.00	108.00	108.00	2,177,990
2024-09-04	109.00	111.50	104.50	108.50	108.50	3,469,935
2024-09-03	116.50	116.50	112.50	114.00	114.00	2,363,984
2024-09-02	116.50	117.00	114.50	116.50	116.50	1,874,905
2024-08-30	113.50	117.50	113.50	115.00	115.00	3,962,722
2024-08-29	111.00	112.50	110.00	112.50	112.50	671,020
2024-08-28	111.00	112.00	110.50	112.00	112.00	659,428
2024-08-27	112.00	112.50	110.00	111.00	111.00	1,745,929
2024-08-26	112.50	112.50	111.00	111.00	111.00	989,605
2024-08-23	111.00	112.50	109.00	111.50	111.50	1,763,668
2024-08-22	110.50	113.00	110.00	111.50	111.50	2,309,596
2024-08-21	111.00	111.50	109.50	110.00	110.00	799,973
2024-08-20	112.00	113.00	110.50	111.50	111.50	1,547,849
2024-08-19	112.00	112.00	110.00	111.00	111.00	683,338
2024-08-16	111.50	113.00	111.00	112.00	112.00	1,590,759
2024-08-15	111.00	111.00	108.50	111.00	111.00	1,697,144
2024-08-14	111.50	111.50	108.50	109.50	109.50	1,975,667
2024-08-13	111.00	111.50	109.50	111.00	111.00	2,162,768
2024-08-12	109.50	110.50	108.00	110.00	110.00	2,338,461
2024-08-09	108.50	109.50	107.00	107.50	107.50	2,389,252
2024-08-08	106.00	109.00	105.50	106.00	106.00	2,893,251
2024-08-07	103.50	108.50	102.50	107.50	107.50	5,447,438
2024-08-06	103.00	103.50	98.000	103.50	103.50	6,009,743
2024-08-05	102.50	103.00	95.500	97.600	97.600	5,966,649
2024-08-02	105.50	106.50	103.50	106.00	106.00	3,099,345

← NewerPage 9 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.