TSC Auto ID Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	247.50	258.00	246.00	252.00	213.61	226,000
2023-08-04	247.00	250.00	243.00	247.50	209.80	99,000
2023-08-02	257.00	257.00	244.00	248.00	210.22	225,000
2023-08-01	259.00	266.00	251.50	256.00	217.01	385,000
2023-07-31	290.00	291.50	283.50	285.00	219.67	215,558
2023-07-28	289.00	291.50	285.00	290.00	223.52	126,475
2023-07-27	287.50	288.50	282.50	288.00	221.98	92,382
2023-07-26	282.50	288.00	280.50	286.00	220.44	87,983
2023-07-25	279.50	287.50	279.50	282.50	217.74	212,259
2023-07-24	281.00	281.00	276.00	279.50	215.43	120,976
2023-07-21	273.50	280.50	270.50	279.50	215.43	118,777
2023-07-20	280.00	280.50	273.00	275.50	212.35	328,836
2023-07-19	283.50	293.50	281.00	292.50	215.45	717,062
2023-07-18	285.50	286.00	275.50	279.00	205.51	290,344
2023-07-17	284.50	288.00	283.00	285.00	209.93	155,070
2023-07-14	288.50	292.00	282.50	286.00	210.66	238,654
2023-07-13	279.50	289.00	279.50	286.00	210.66	457,512
2023-07-12	281.50	282.00	275.00	276.50	203.66	266,148
2023-07-11	266.00	281.00	266.00	279.50	205.87	728,060
2023-07-10	256.00	258.00	255.50	257.50	189.67	131,974
2023-07-07	258.00	258.00	252.00	255.00	187.83	112,178
2023-07-06	256.50	260.50	256.50	258.00	190.04	170,467
2023-07-05	256.00	257.00	255.00	256.00	188.56	42,891
2023-07-04	256.00	258.00	251.50	256.00	188.56	267,248
2023-07-03	251.00	256.00	251.00	256.00	188.56	182,564
2023-06-30	250.00	251.00	249.00	249.50	183.78	62,687
2023-06-29	252.00	252.00	249.00	250.00	184.15	56,089
2023-06-28	251.50	257.00	250.00	251.50	185.25	82,484
2023-06-27	248.00	251.00	248.00	250.00	184.15	100,080
2023-06-26	250.00	250.50	246.00	250.00	184.15	54,989
2023-06-21	254.00	255.00	250.50	252.50	185.99	91,282
2023-06-20	243.50	254.00	242.50	254.00	187.09	289,244
2023-06-19	244.00	246.00	243.50	244.50	180.09	64,887
2023-06-16	245.50	245.50	243.50	244.00	179.73	79,184
2023-06-15	245.00	245.50	243.00	245.50	180.83	92,382
2023-06-14	249.50	249.50	241.00	244.50	180.09	162,768
2023-06-13	235.50	246.50	235.50	245.00	180.46	450,913
2023-06-12	234.00	234.50	232.50	233.50	171.99	112,178
2023-06-09	232.50	234.00	230.50	232.50	171.26	234,255
2023-06-08	229.50	230.00	228.00	228.50	168.31	58,288
2023-06-07	229.50	230.50	229.00	229.50	169.05	32,993
2023-06-06	226.50	229.00	226.50	228.50	168.31	36,293
2023-06-05	231.50	231.50	225.00	226.00	166.47	373,928
2023-06-02	233.00	233.00	228.00	228.50	168.31	213,359
2023-06-01	233.50	233.50	232.50	232.50	171.26	29,694
2023-05-31	230.00	236.50	230.00	234.00	172.36	76,985
2023-05-30	230.50	232.00	229.50	230.00	169.41	30,794
2023-05-29	230.00	231.00	228.50	230.00	169.41	29,694
2023-05-26	232.50	232.50	228.50	229.00	168.68	100,080
2023-05-25	233.50	234.50	232.50	232.50	171.26	6,598
2023-05-24	233.50	235.00	231.00	234.50	172.73	97,881
2023-05-23	238.00	238.00	232.50	233.50	171.99	124,276
2023-05-22	237.50	239.00	236.50	238.50	175.67	53,889
2023-05-19	235.50	236.50	233.00	236.50	174.20	60,488
2023-05-18	235.50	236.50	232.00	234.50	172.73	157,269
2023-05-17	236.00	236.00	233.50	234.50	172.73	135,274
2023-05-16	239.00	239.00	233.00	236.00	173.83	126,475
2023-05-15	242.00	242.00	236.00	239.00	176.04	74,785
2023-05-12	236.00	241.50	236.00	239.50	176.41	89,082
2023-05-11	237.00	237.00	232.00	236.00	173.83	60,488

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.