TSC Auto ID Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 228.50 | 230.50 | 228.00 | 228.50 | 193.69 | 47,000 |
| 2024-05-02 | 227.00 | 228.50 | 227.00 | 228.00 | 193.27 | 31,000 |
| 2024-04-30 | 228.00 | 228.00 | 227.00 | 227.50 | 192.85 | 40,000 |
| 2024-04-29 | 227.00 | 229.00 | 226.50 | 227.50 | 192.85 | 69,000 |
| 2024-04-26 | 225.50 | 227.00 | 225.00 | 226.00 | 191.58 | 56,000 |
| 2024-04-25 | 224.50 | 226.50 | 223.50 | 225.50 | 191.15 | 75,000 |
| 2024-04-24 | 223.00 | 224.50 | 223.00 | 224.00 | 189.88 | 55,000 |
| 2024-04-23 | 224.50 | 224.50 | 222.00 | 222.50 | 188.61 | 54,000 |
| 2024-04-22 | 225.00 | 225.50 | 222.00 | 222.00 | 188.18 | 140,000 |
| 2024-04-19 | 227.00 | 227.50 | 223.00 | 225.00 | 190.73 | 164,000 |
| 2024-04-18 | 226.00 | 228.50 | 225.50 | 227.00 | 192.42 | 80,000 |
| 2024-04-17 | 224.50 | 227.00 | 224.50 | 226.00 | 191.58 | 99,000 |
| 2024-04-16 | 229.00 | 229.00 | 222.00 | 224.50 | 190.30 | 312,000 |
| 2024-04-15 | 226.00 | 228.50 | 226.00 | 227.00 | 192.42 | 84,000 |
| 2024-04-12 | 229.00 | 229.50 | 228.50 | 228.50 | 193.69 | 107,000 |
| 2024-04-11 | 230.50 | 230.50 | 229.00 | 229.50 | 194.54 | 76,000 |
| 2024-04-10 | 230.00 | 231.50 | 230.00 | 230.50 | 195.39 | 140,000 |
| 2024-04-09 | 234.00 | 234.00 | 228.50 | 230.50 | 195.39 | 490,000 |
| 2024-04-08 | 239.00 | 239.00 | 236.00 | 236.50 | 200.48 | 145,000 |
| 2024-04-03 | 238.50 | 239.00 | 238.00 | 238.50 | 202.17 | 98,000 |
| 2024-04-02 | 240.00 | 241.50 | 240.00 | 240.00 | 203.44 | 103,000 |
| 2024-04-01 | 242.00 | 242.00 | 240.00 | 241.00 | 204.29 | 118,000 |
| 2024-03-29 | 241.00 | 241.00 | 238.50 | 239.50 | 203.02 | 93,000 |
| 2024-03-28 | 242.50 | 243.00 | 240.50 | 241.00 | 204.29 | 78,000 |
| 2024-03-27 | 241.50 | 244.50 | 241.50 | 242.50 | 205.56 | 239,000 |
| 2024-03-26 | 239.50 | 239.50 | 239.50 | 239.50 | 203.02 | 0 |
| 2024-03-25 | 238.50 | 239.50 | 236.50 | 239.50 | 203.02 | 191,000 |
| 2024-03-22 | 241.00 | 241.00 | 238.50 | 238.50 | 202.17 | 116,000 |
| 2024-03-21 | 242.50 | 243.00 | 238.50 | 241.00 | 204.29 | 159,000 |
| 2024-03-20 | 238.50 | 238.50 | 238.50 | 238.50 | 202.17 | 0 |
| 2024-03-19 | 238.00 | 239.50 | 237.00 | 238.50 | 202.17 | 135,000 |
| 2024-03-18 | 244.50 | 244.50 | 244.50 | 244.50 | 207.26 | 0 |
| 2024-03-15 | 244.00 | 245.50 | 243.00 | 244.50 | 207.26 | 101,000 |
| 2024-03-14 | 247.00 | 247.50 | 242.00 | 244.00 | 206.83 | 238,000 |
| 2024-03-13 | 243.50 | 244.50 | 240.50 | 244.50 | 207.26 | 172,000 |
| 2024-03-12 | 237.00 | 242.00 | 237.00 | 241.50 | 204.71 | 206,000 |
| 2024-03-11 | 238.50 | 239.50 | 235.50 | 237.50 | 201.32 | 132,000 |
| 2024-03-08 | 242.50 | 243.00 | 237.00 | 238.00 | 201.75 | 262,000 |
| 2024-03-07 | 242.00 | 244.00 | 240.00 | 243.00 | 205.99 | 143,000 |
| 2024-03-06 | 245.00 | 245.00 | 241.00 | 242.00 | 205.14 | 126,000 |
| 2024-03-05 | 239.00 | 246.50 | 239.00 | 243.50 | 206.41 | 317,000 |
| 2024-03-04 | 239.00 | 239.50 | 239.00 | 239.00 | 202.60 | 70,000 |
| 2024-03-01 | 235.50 | 239.00 | 235.50 | 238.00 | 201.75 | 90,000 |
| 2024-02-29 | 235.50 | 236.50 | 235.50 | 235.50 | 199.63 | 54,000 |
| 2024-02-27 | 236.50 | 240.00 | 236.00 | 236.00 | 200.05 | 74,000 |
| 2024-02-26 | 238.00 | 238.00 | 236.00 | 236.00 | 200.05 | 43,000 |
| 2024-02-23 | 238.00 | 240.00 | 236.00 | 236.00 | 200.05 | 89,000 |
| 2024-02-22 | 237.50 | 238.50 | 236.50 | 236.50 | 200.48 | 57,000 |
| 2024-02-21 | 235.50 | 236.50 | 234.50 | 235.50 | 199.63 | 45,000 |
| 2024-02-20 | 235.00 | 236.50 | 234.50 | 234.50 | 198.78 | 85,000 |
| 2024-02-19 | 239.50 | 239.50 | 235.50 | 235.50 | 199.63 | 106,000 |
| 2024-02-16 | 230.00 | 239.50 | 229.00 | 238.00 | 201.75 | 371,000 |
| 2024-02-15 | 228.00 | 230.50 | 228.00 | 229.50 | 194.54 | 34,000 |
| 2024-02-05 | 227.50 | 228.00 | 226.00 | 227.50 | 192.85 | 46,000 |
| 2024-02-02 | 227.50 | 227.50 | 225.50 | 227.50 | 192.85 | 51,000 |
| 2024-02-01 | 227.00 | 228.00 | 227.00 | 227.50 | 192.85 | 29,000 |
| 2024-01-31 | 229.00 | 230.00 | 225.00 | 226.00 | 191.58 | 91,000 |
| 2024-01-30 | 231.00 | 231.00 | 229.00 | 229.00 | 194.12 | 46,000 |
| 2024-01-29 | 231.50 | 231.50 | 230.00 | 231.00 | 195.81 | 22,000 |
| 2024-01-26 | 228.50 | 230.00 | 228.50 | 230.00 | 194.97 | 49,000 |
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.