TSC Auto ID Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 173.00 | 174.00 | 173.00 | 174.00 | 128.17 | 7,698 |
| 2022-08-05 | 173.00 | 174.00 | 173.00 | 174.00 | 128.17 | 19,796 |
| 2022-08-04 | 173.00 | 173.50 | 171.50 | 172.50 | 127.06 | 34,093 |
| 2022-08-03 | 172.50 | 173.00 | 171.50 | 173.00 | 127.43 | 34,093 |
| 2022-08-02 | 175.00 | 175.00 | 173.50 | 174.50 | 128.53 | 10,997 |
| 2022-08-01 | 173.50 | 176.00 | 173.50 | 175.00 | 128.90 | 30,794 |
| 2022-07-29 | 173.00 | 173.50 | 172.00 | 173.50 | 127.80 | 28,594 |
| 2022-07-28 | 173.50 | 173.50 | 172.50 | 173.00 | 127.43 | 36,293 |
| 2022-07-27 | 173.00 | 173.00 | 172.00 | 172.00 | 126.69 | 21,995 |
| 2022-07-26 | 173.00 | 173.00 | 171.00 | 172.00 | 126.69 | 29,694 |
| 2022-07-25 | 172.50 | 173.00 | 172.50 | 173.00 | 127.43 | 5,498 |
| 2022-07-22 | 173.50 | 174.00 | 172.50 | 173.00 | 127.43 | 38,492 |
| 2022-07-21 | 171.00 | 174.00 | 171.00 | 173.50 | 127.80 | 70,386 |
| 2022-07-20 | 181.00 | 181.50 | 180.00 | 181.00 | 125.22 | 141,872 |
| 2022-07-19 | 182.00 | 182.00 | 179.50 | 180.00 | 124.53 | 59,388 |
| 2022-07-18 | 182.00 | 182.00 | 181.00 | 182.00 | 125.91 | 25,295 |
| 2022-07-15 | 182.00 | 182.00 | 180.00 | 180.00 | 124.53 | 7,698 |
| 2022-07-14 | 180.00 | 180.50 | 179.50 | 179.50 | 124.18 | 25,295 |
| 2022-07-13 | 178.00 | 180.50 | 178.00 | 180.00 | 124.53 | 39,592 |
| 2022-07-12 | 178.50 | 178.50 | 176.00 | 178.00 | 123.14 | 16,496 |
| 2022-07-11 | 179.00 | 179.00 | 177.50 | 178.50 | 123.49 | 36,293 |
| 2022-07-08 | 174.50 | 176.50 | 174.50 | 175.50 | 121.41 | 28,594 |
| 2022-07-07 | 174.00 | 176.00 | 174.00 | 174.00 | 120.38 | 16,496 |
| 2022-07-06 | 174.00 | 174.50 | 172.50 | 173.50 | 120.03 | 49,490 |
| 2022-07-05 | 174.00 | 175.00 | 174.00 | 174.00 | 120.38 | 26,394 |
| 2022-07-04 | 173.50 | 175.50 | 173.50 | 174.00 | 120.38 | 32,993 |
| 2022-07-01 | 175.00 | 176.50 | 173.50 | 173.50 | 120.03 | 26,394 |
| 2022-06-30 | 177.50 | 177.50 | 175.50 | 176.50 | 122.11 | 12,097 |
| 2022-06-29 | 177.00 | 179.00 | 177.00 | 178.50 | 123.49 | 14,297 |
| 2022-06-28 | 177.00 | 177.50 | 176.00 | 177.50 | 122.80 | 9,898 |
| 2022-06-27 | 177.50 | 179.00 | 177.00 | 179.00 | 123.84 | 21,995 |
| 2022-06-24 | 176.50 | 177.50 | 176.00 | 176.50 | 122.11 | 21,995 |
| 2022-06-23 | 176.00 | 177.00 | 173.00 | 175.00 | 121.07 | 50,590 |
| 2022-06-22 | 178.00 | 178.00 | 175.00 | 176.00 | 121.76 | 19,796 |
| 2022-06-21 | 178.00 | 180.00 | 177.50 | 180.00 | 124.53 | 12,097 |
| 2022-06-20 | 182.50 | 182.50 | 173.50 | 178.50 | 123.49 | 58,288 |
| 2022-06-17 | 183.00 | 185.00 | 181.50 | 183.00 | 126.60 | 18,696 |
| 2022-06-16 | 185.50 | 191.00 | 184.00 | 184.00 | 127.29 | 35,193 |
| 2022-06-15 | 182.00 | 184.00 | 181.00 | 184.00 | 127.29 | 23,095 |
| 2022-06-14 | 182.50 | 182.50 | 180.00 | 181.00 | 125.22 | 37,392 |
| 2022-06-13 | 180.50 | 182.00 | 180.00 | 181.00 | 125.22 | 34,093 |
| 2022-06-10 | 182.00 | 184.50 | 181.50 | 183.00 | 126.60 | 16,496 |
| 2022-06-09 | 184.50 | 186.50 | 183.00 | 184.00 | 127.29 | 98,980 |
| 2022-06-08 | 178.50 | 182.50 | 178.50 | 181.00 | 125.22 | 27,494 |
| 2022-06-07 | 181.00 | 181.00 | 179.00 | 179.00 | 123.84 | 31,893 |
| 2022-06-06 | 182.00 | 182.50 | 179.50 | 181.00 | 125.22 | 23,095 |
| 2022-06-02 | 183.50 | 183.50 | 181.00 | 183.00 | 126.60 | 7,698 |
| 2022-06-01 | 181.00 | 182.50 | 181.00 | 182.00 | 125.91 | 21,995 |
| 2022-05-31 | 182.50 | 182.50 | 181.00 | 182.00 | 125.91 | 18,696 |
| 2022-05-30 | 179.00 | 182.50 | 179.00 | 182.50 | 126.26 | 47,290 |
| 2022-05-27 | 179.00 | 179.00 | 178.00 | 178.00 | 123.14 | 35,193 |
| 2022-05-26 | 177.00 | 178.50 | 177.00 | 177.50 | 122.80 | 60,488 |
| 2022-05-25 | 176.50 | 177.00 | 176.50 | 176.50 | 122.11 | 6,598 |
| 2022-05-24 | 175.50 | 177.50 | 175.50 | 176.50 | 122.11 | 9,898 |
| 2022-05-23 | 175.00 | 175.50 | 174.50 | 175.50 | 121.41 | 13,197 |
| 2022-05-20 | 175.00 | 175.00 | 175.00 | 175.00 | 121.07 | 6,598 |
| 2022-05-19 | 175.00 | 175.00 | 172.50 | 175.00 | 121.07 | 35,193 |
| 2022-05-18 | 176.50 | 177.00 | 176.00 | 176.50 | 122.11 | 24,195 |
| 2022-05-17 | 172.00 | 174.50 | 172.00 | 174.00 | 120.38 | 116,577 |
| 2022-05-16 | 177.50 | 177.50 | 170.00 | 170.00 | 117.61 | 141,872 |
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.