TSC Auto ID Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 230.50 | 230.50 | 229.00 | 229.00 | 194.12 | 39,000 |
| 2024-01-24 | 230.50 | 231.00 | 230.00 | 230.00 | 194.97 | 60,000 |
| 2024-01-23 | 231.00 | 232.00 | 230.00 | 230.50 | 195.39 | 29,000 |
| 2024-01-22 | 228.00 | 231.00 | 228.00 | 230.50 | 195.39 | 47,000 |
| 2024-01-19 | 229.00 | 229.00 | 227.50 | 228.00 | 193.27 | 16,000 |
| 2024-01-18 | 228.00 | 228.50 | 226.50 | 227.00 | 192.42 | 81,000 |
| 2024-01-17 | 230.00 | 230.00 | 228.00 | 228.50 | 193.69 | 74,000 |
| 2024-01-16 | 232.50 | 232.50 | 230.00 | 230.00 | 194.97 | 103,000 |
| 2024-01-15 | 231.00 | 233.00 | 230.50 | 232.00 | 196.66 | 54,200 |
| 2024-01-12 | 231.50 | 232.50 | 231.50 | 231.50 | 196.24 | 82,000 |
| 2024-01-11 | 232.00 | 233.00 | 230.50 | 232.00 | 196.66 | 221,000 |
| 2024-01-10 | 237.00 | 237.00 | 235.50 | 235.50 | 199.63 | 31,000 |
| 2024-01-09 | 237.00 | 237.00 | 235.00 | 236.50 | 200.48 | 47,000 |
| 2024-01-08 | 237.00 | 238.00 | 236.50 | 236.50 | 200.48 | 35,000 |
| 2024-01-05 | 239.00 | 239.00 | 235.50 | 237.00 | 200.90 | 78,000 |
| 2024-01-04 | 238.00 | 239.00 | 236.00 | 237.50 | 201.32 | 70,000 |
| 2024-01-03 | 239.00 | 240.00 | 239.00 | 239.00 | 202.60 | 61,000 |
| 2024-01-02 | 241.50 | 242.00 | 240.50 | 240.50 | 203.87 | 59,000 |
| 2023-12-29 | 241.50 | 241.50 | 240.50 | 241.50 | 204.71 | 38,000 |
| 2023-12-28 | 243.00 | 244.50 | 240.00 | 240.50 | 203.87 | 80,000 |
| 2023-12-27 | 240.00 | 243.50 | 239.50 | 242.00 | 205.14 | 88,000 |
| 2023-12-26 | 238.50 | 242.50 | 238.50 | 240.00 | 203.44 | 57,000 |
| 2023-12-25 | 238.00 | 239.00 | 238.00 | 238.00 | 201.75 | 59,000 |
| 2023-12-22 | 238.00 | 239.00 | 237.00 | 238.00 | 201.75 | 80,000 |
| 2023-12-21 | 237.00 | 238.50 | 236.50 | 237.50 | 201.32 | 111,000 |
| 2023-12-20 | 239.00 | 239.00 | 237.50 | 238.00 | 201.75 | 94,000 |
| 2023-12-19 | 242.00 | 242.50 | 236.50 | 238.00 | 201.75 | 118,000 |
| 2023-12-18 | 246.00 | 247.00 | 240.00 | 240.50 | 203.87 | 177,000 |
| 2023-12-15 | 236.50 | 248.00 | 236.50 | 246.00 | 208.53 | 374,000 |
| 2023-12-14 | 235.50 | 236.50 | 235.00 | 236.00 | 200.05 | 71,000 |
| 2023-12-13 | 234.50 | 236.00 | 234.00 | 235.00 | 199.20 | 93,000 |
| 2023-12-12 | 236.50 | 237.00 | 234.00 | 234.50 | 198.78 | 83,000 |
| 2023-12-11 | 235.00 | 239.00 | 235.00 | 236.50 | 200.48 | 139,000 |
| 2023-12-08 | 233.00 | 234.50 | 231.50 | 232.00 | 196.66 | 107,000 |
| 2023-12-07 | 234.00 | 234.50 | 233.00 | 233.00 | 197.51 | 70,000 |
| 2023-12-06 | 235.00 | 235.50 | 233.50 | 234.00 | 198.36 | 49,000 |
| 2023-12-05 | 236.00 | 236.00 | 233.50 | 234.00 | 198.36 | 94,000 |
| 2023-12-04 | 236.00 | 236.50 | 235.50 | 235.50 | 199.63 | 35,000 |
| 2023-12-01 | 235.00 | 236.00 | 235.00 | 235.50 | 199.63 | 63,000 |
| 2023-11-30 | 235.50 | 236.00 | 234.50 | 235.50 | 199.63 | 97,000 |
| 2023-11-29 | 235.50 | 237.00 | 234.50 | 235.50 | 199.63 | 60,000 |
| 2023-11-28 | 235.00 | 237.50 | 234.50 | 235.50 | 199.63 | 125,000 |
| 2023-11-27 | 235.50 | 236.00 | 234.00 | 234.50 | 198.78 | 69,000 |
| 2023-11-24 | 233.50 | 237.00 | 233.50 | 236.00 | 200.05 | 74,000 |
| 2023-11-23 | 236.00 | 238.00 | 233.00 | 234.00 | 198.36 | 165,000 |
| 2023-11-22 | 234.00 | 239.00 | 234.00 | 235.50 | 199.63 | 134,000 |
| 2023-11-21 | 235.50 | 235.50 | 233.00 | 233.50 | 197.93 | 162,000 |
| 2023-11-20 | 234.50 | 237.00 | 234.50 | 235.00 | 199.20 | 59,000 |
| 2023-11-17 | 233.00 | 237.00 | 233.00 | 235.00 | 199.20 | 37,000 |
| 2023-11-16 | 234.50 | 235.00 | 231.50 | 233.50 | 197.93 | 90,000 |
| 2023-11-15 | 237.00 | 237.00 | 234.00 | 234.50 | 198.78 | 111,000 |
| 2023-11-14 | 234.00 | 238.00 | 234.00 | 236.00 | 200.05 | 54,000 |
| 2023-11-13 | 239.00 | 239.00 | 234.00 | 234.00 | 198.36 | 123,000 |
| 2023-11-10 | 242.00 | 242.00 | 238.00 | 238.50 | 202.17 | 46,000 |
| 2023-11-09 | 241.00 | 244.50 | 241.00 | 241.00 | 204.29 | 100,000 |
| 2023-11-08 | 245.50 | 247.00 | 242.50 | 244.50 | 207.26 | 60,000 |
| 2023-11-07 | 241.00 | 245.50 | 240.50 | 244.50 | 207.26 | 50,000 |
| 2023-11-06 | 242.50 | 243.00 | 240.50 | 241.50 | 204.71 | 25,000 |
| 2023-11-03 | 237.50 | 244.00 | 237.50 | 240.50 | 203.87 | 90,000 |
| 2023-11-02 | 236.00 | 237.50 | 235.00 | 237.00 | 200.90 | 30,000 |
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.