TSC Auto ID Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 193.50 | 193.50 | 191.50 | 193.00 | 173.70 | 102,000 |
| 2024-07-30 | 196.00 | 198.00 | 194.00 | 194.50 | 175.05 | 97,000 |
| 2024-07-29 | 198.00 | 200.00 | 196.50 | 196.50 | 176.85 | 47,000 |
| 2024-07-26 | 197.00 | 198.00 | 196.00 | 198.00 | 178.20 | 93,000 |
| 2024-07-23 | 200.00 | 201.50 | 199.00 | 199.50 | 179.55 | 84,000 |
| 2024-07-22 | 207.00 | 207.00 | 199.00 | 200.00 | 180.00 | 152,000 |
| 2024-07-19 | 205.50 | 206.00 | 204.00 | 205.50 | 184.95 | 69,000 |
| 2024-07-18 | 209.00 | 209.00 | 205.50 | 206.50 | 185.85 | 85,000 |
| 2024-07-17 | 209.00 | 209.50 | 208.00 | 208.50 | 187.65 | 62,000 |
| 2024-07-16 | 211.00 | 211.50 | 210.00 | 210.00 | 189.00 | 61,000 |
| 2024-07-15 | 211.50 | 212.00 | 208.00 | 210.50 | 189.45 | 302,000 |
| 2024-07-12 | 223.00 | 225.00 | 222.50 | 223.50 | 189.46 | 292,000 |
| 2024-07-11 | 223.50 | 225.50 | 223.00 | 223.00 | 189.03 | 241,000 |
| 2024-07-10 | 228.50 | 229.50 | 228.00 | 228.00 | 193.27 | 101,000 |
| 2024-07-09 | 232.00 | 232.00 | 229.00 | 229.00 | 194.12 | 133,000 |
| 2024-07-08 | 234.00 | 234.00 | 229.50 | 231.50 | 196.24 | 98,000 |
| 2024-07-05 | 232.50 | 233.00 | 230.50 | 232.00 | 196.66 | 48,000 |
| 2024-07-04 | 232.50 | 233.00 | 231.00 | 231.00 | 195.81 | 35,000 |
| 2024-07-03 | 235.50 | 235.50 | 232.50 | 232.50 | 197.09 | 27,000 |
| 2024-07-02 | 233.00 | 235.50 | 230.50 | 235.50 | 199.63 | 183,000 |
| 2024-07-01 | 232.50 | 235.00 | 232.50 | 234.00 | 198.36 | 162,000 |
| 2024-06-28 | 229.50 | 231.50 | 229.50 | 231.00 | 195.81 | 66,000 |
| 2024-06-27 | 230.00 | 230.50 | 229.00 | 229.50 | 194.54 | 35,000 |
| 2024-06-26 | 231.50 | 231.50 | 230.00 | 230.00 | 194.97 | 66,000 |
| 2024-06-25 | 226.50 | 232.00 | 225.50 | 231.50 | 196.24 | 112,000 |
| 2024-06-24 | 228.00 | 228.00 | 226.00 | 227.00 | 192.42 | 57,000 |
| 2024-06-21 | 226.50 | 229.50 | 226.00 | 227.50 | 192.85 | 86,000 |
| 2024-06-20 | 226.50 | 227.50 | 225.50 | 226.50 | 192.00 | 62,000 |
| 2024-06-19 | 227.00 | 227.00 | 225.00 | 225.00 | 190.73 | 81,000 |
| 2024-06-18 | 226.50 | 227.00 | 225.00 | 225.50 | 191.15 | 49,000 |
| 2024-06-17 | 227.00 | 227.50 | 225.50 | 226.00 | 191.58 | 59,000 |
| 2024-06-14 | 225.00 | 229.00 | 224.00 | 227.00 | 192.42 | 96,000 |
| 2024-06-13 | 225.50 | 225.50 | 224.50 | 225.00 | 190.73 | 57,000 |
| 2024-06-12 | 226.00 | 227.00 | 224.50 | 225.50 | 191.15 | 33,000 |
| 2024-06-11 | 227.00 | 228.00 | 225.50 | 225.50 | 191.15 | 70,000 |
| 2024-06-07 | 226.00 | 227.00 | 225.50 | 225.50 | 191.15 | 36,000 |
| 2024-06-06 | 228.00 | 228.00 | 224.50 | 225.50 | 191.15 | 21,000 |
| 2024-06-05 | 228.00 | 228.00 | 225.50 | 225.50 | 191.15 | 36,000 |
| 2024-06-04 | 224.50 | 228.50 | 224.50 | 227.50 | 192.85 | 107,000 |
| 2024-06-03 | 225.00 | 225.50 | 224.50 | 224.50 | 190.30 | 33,000 |
| 2024-05-31 | 226.00 | 226.00 | 224.00 | 224.50 | 190.30 | 24,000 |
| 2024-05-30 | 225.00 | 225.50 | 224.50 | 224.50 | 190.30 | 28,000 |
| 2024-05-29 | 226.50 | 227.00 | 225.00 | 226.00 | 191.58 | 46,000 |
| 2024-05-28 | 224.50 | 227.00 | 224.00 | 226.50 | 192.00 | 61,000 |
| 2024-05-27 | 224.50 | 224.50 | 223.00 | 224.00 | 189.88 | 54,000 |
| 2024-05-24 | 223.00 | 225.00 | 223.00 | 224.50 | 190.30 | 26,000 |
| 2024-05-23 | 225.00 | 225.00 | 223.00 | 225.00 | 190.73 | 61,000 |
| 2024-05-22 | 225.50 | 226.00 | 225.00 | 225.00 | 190.73 | 31,000 |
| 2024-05-21 | 226.00 | 226.00 | 224.50 | 224.50 | 190.30 | 46,000 |
| 2024-05-20 | 225.50 | 226.50 | 225.00 | 225.50 | 191.15 | 34,000 |
| 2024-05-17 | 224.50 | 224.50 | 224.00 | 224.50 | 190.30 | 33,000 |
| 2024-05-16 | 225.50 | 227.50 | 224.50 | 224.50 | 190.30 | 78,000 |
| 2024-05-15 | 225.00 | 228.50 | 224.00 | 226.00 | 191.58 | 136,000 |
| 2024-05-14 | 227.50 | 228.50 | 226.50 | 227.00 | 192.42 | 51,000 |
| 2024-05-13 | 227.00 | 231.50 | 225.50 | 226.00 | 191.58 | 190,000 |
| 2024-05-10 | 233.00 | 236.00 | 232.00 | 233.00 | 197.51 | 136,000 |
| 2024-05-09 | 234.00 | 234.50 | 231.50 | 231.50 | 196.24 | 58,000 |
| 2024-05-08 | 231.50 | 233.00 | 231.00 | 231.50 | 196.24 | 84,000 |
| 2024-05-07 | 229.00 | 230.50 | 229.00 | 230.50 | 195.39 | 56,000 |
| 2024-05-06 | 229.00 | 231.00 | 229.00 | 229.00 | 194.12 | 36,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 10.0000 TWD |
| 2025-07-22 | 9.9808 TWD |
| 2024-07-15 | 12.9979 TWD |
| 2023-07-20 | 12.9726 TWD |
| 2022-07-21 | 11.0000 TWD |
| 2021-08-16 | 10.0000 TWD |
| 2020-07-16 | 10.0000 TWD |
| 2019-07-23 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.