TXC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 181.50 | 186.50 | 178.00 | 182.50 | 182.50 | 6,235,088 |
| 2026-10-16 | 191.50 | 193.00 | 185.50 | 188.00 | 188.00 | 7,791,398 |
| 2026-10-15 | 193.00 | 199.50 | 186.50 | 189.50 | 189.50 | 9,679,599 |
| 2026-10-14 | 197.00 | 209.00 | 194.00 | 205.00 | 205.00 | 9,751,605 |
| 2026-10-13 | 200.00 | 202.00 | 195.00 | 195.50 | 195.50 | 8,163,459 |
| 2026-10-12 | 208.00 | 209.50 | 203.50 | 204.50 | 204.50 | 6,754,185 |
| 2026-10-08 | 207.50 | 215.00 | 203.50 | 211.00 | 211.00 | 12,520,164 |
| 2026-10-07 | 205.00 | 213.00 | 202.50 | 210.50 | 210.50 | 12,524,152 |
| 2026-10-06 | 218.00 | 218.50 | 203.50 | 204.50 | 204.50 | 25,129,057 |
| 2026-10-05 | 232.00 | 235.50 | 221.00 | 222.00 | 222.00 | 35,048,520 |
| 2026-10-02 | 219.00 | 232.50 | 217.50 | 230.50 | 230.50 | 42,924,743 |
| 2026-10-01 | 210.00 | 224.00 | 207.50 | 218.50 | 218.50 | 34,078,846 |
| 2026-09-30 | 208.50 | 218.50 | 206.00 | 210.00 | 210.00 | 26,571,943 |
| 2026-09-29 | 214.50 | 222.50 | 205.00 | 208.50 | 208.50 | 34,081,669 |
| 2026-09-24 | 196.00 | 212.00 | 189.00 | 203.00 | 203.00 | 41,432,690 |
| 2026-09-23 | 186.50 | 201.50 | 179.00 | 198.00 | 198.00 | 32,688,415 |
| 2026-09-22 | 186.50 | 188.00 | 183.50 | 183.50 | 183.50 | 6,584,108 |
| 2026-09-21 | 186.50 | 186.50 | 183.00 | 183.50 | 183.50 | 3,933,086 |
| 2026-09-18 | 183.00 | 187.50 | 182.00 | 184.50 | 184.50 | 10,248,222 |
| 2026-09-17 | 186.00 | 190.50 | 178.50 | 178.50 | 178.50 | 12,109,790 |
| 2026-09-16 | 183.00 | 189.00 | 181.50 | 185.50 | 185.50 | 13,428,804 |
| 2026-09-15 | 175.00 | 186.00 | 175.00 | 181.00 | 181.00 | 8,236,532 |
| 2026-09-14 | 173.00 | 180.00 | 171.50 | 178.00 | 178.00 | 6,068,892 |
| 2026-09-11 | 176.00 | 178.00 | 173.50 | 176.00 | 176.00 | 5,966,673 |
| 2026-09-10 | 180.00 | 182.00 | 171.50 | 180.50 | 180.50 | 17,290,671 |
| 2026-09-09 | 180.00 | 188.50 | 178.00 | 184.50 | 184.50 | 20,040,353 |
| 2026-09-08 | 178.00 | 181.00 | 171.50 | 172.00 | 172.00 | 5,599,610 |
| 2026-09-07 | 175.00 | 180.00 | 172.50 | 176.50 | 176.50 | 8,422,156 |
| 2026-09-04 | 177.50 | 179.00 | 170.00 | 173.50 | 173.50 | 6,273,513 |
| 2026-09-03 | 181.00 | 181.50 | 171.00 | 174.00 | 174.00 | 10,548,124 |
| 2026-09-02 | 181.50 | 186.00 | 178.00 | 180.00 | 180.00 | 9,564,712 |
| 2026-09-01 | 186.00 | 190.50 | 181.50 | 182.00 | 182.00 | 17,362,521 |
| 2026-08-31 | 186.00 | 187.50 | 182.00 | 185.50 | 185.50 | 13,193,046 |
| 2026-08-28 | 192.00 | 197.00 | 186.50 | 188.50 | 188.50 | 15,567,113 |
| 2026-08-27 | 187.00 | 197.00 | 184.00 | 192.00 | 192.00 | 17,041,579 |
| 2026-08-26 | 180.50 | 188.50 | 180.00 | 185.50 | 185.50 | 12,383,769 |
| 2026-08-25 | 176.00 | 185.50 | 172.50 | 185.00 | 185.00 | 6,961,624 |
| 2026-08-24 | 186.50 | 187.50 | 177.50 | 177.50 | 177.50 | 11,767,473 |
| 2026-08-21 | 187.50 | 202.00 | 187.50 | 190.00 | 190.00 | 38,109,756 |
| 2026-08-20 | 193.50 | 200.00 | 179.00 | 188.50 | 188.50 | 34,593,572 |
| 2026-08-19 | 173.00 | 190.50 | 172.50 | 186.00 | 186.00 | 20,307,844 |
| 2026-08-18 | 192.00 | 192.50 | 176.00 | 178.50 | 178.50 | 23,545,275 |
| 2026-08-17 | 187.00 | 196.50 | 184.50 | 195.50 | 195.50 | 28,064,848 |
| 2026-08-14 | 185.00 | 187.50 | 179.00 | 180.50 | 180.50 | 9,479,848 |
| 2026-08-13 | 183.00 | 196.50 | 182.00 | 186.50 | 186.50 | 18,240,691 |
| 2026-08-12 | 179.00 | 185.00 | 175.50 | 181.50 | 181.50 | 13,365,023 |
| 2026-08-11 | 178.00 | 187.00 | 177.00 | 179.00 | 179.00 | 12,092,360 |
| 2026-08-10 | 181.50 | 184.00 | 173.50 | 180.50 | 180.50 | 13,985,874 |
| 2026-08-07 | 176.00 | 178.00 | 167.00 | 168.00 | 168.00 | 11,900,931 |
| 2026-08-06 | 177.50 | 178.50 | 169.50 | 174.00 | 174.00 | 9,017,884 |
| 2026-08-05 | 171.00 | 182.50 | 169.50 | 177.00 | 177.00 | 23,185,714 |
| 2026-08-04 | 157.00 | 169.50 | 156.00 | 169.50 | 169.50 | 18,578,625 |
| 2026-08-03 | 148.00 | 162.50 | 146.00 | 154.50 | 154.50 | 19,852,706 |
| 2026-07-31 | 150.00 | 150.50 | 142.50 | 149.50 | 149.50 | 23,909,026 |
| 2026-07-30 | 136.50 | 146.50 | 134.00 | 137.00 | 137.00 | 12,151,209 |
| 2026-07-29 | 147.50 | 150.50 | 135.00 | 136.50 | 136.50 | 11,976,698 |
| 2026-07-28 | 152.50 | 155.00 | 148.00 | 149.50 | 149.50 | 9,009,881 |
| 2026-07-27 | 163.00 | 165.00 | 154.50 | 158.50 | 158.50 | 10,897,921 |
| 2026-07-24 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 9,126,010 |
| 2026-07-23 | 170.00 | 171.50 | 162.00 | 164.50 | 164.50 | 7,473,763 |
Page 1 of 21 · 1,219 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.