TSC Auto ID Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 177.00 | 178.00 | 176.50 | 177.00 | 122.45 | 43,991 |
| 2022-05-12 | 180.00 | 180.00 | 176.50 | 177.00 | 122.45 | 72,586 |
| 2022-05-11 | 186.00 | 186.00 | 176.50 | 180.50 | 124.87 | 307,940 |
| 2022-05-10 | 187.50 | 189.50 | 187.00 | 189.50 | 131.10 | 40,692 |
| 2022-05-09 | 189.00 | 189.50 | 188.00 | 188.00 | 130.06 | 27,494 |
| 2022-05-06 | 194.00 | 194.00 | 190.00 | 190.50 | 131.79 | 37,392 |
| 2022-05-05 | 189.50 | 194.00 | 189.50 | 193.00 | 133.52 | 36,293 |
| 2022-05-04 | 190.50 | 191.00 | 190.00 | 190.00 | 131.45 | 27,494 |
| 2022-05-03 | 190.50 | 190.50 | 190.00 | 190.00 | 131.45 | 32,993 |
| 2022-04-29 | 190.50 | 192.00 | 190.00 | 190.50 | 131.79 | 54,989 |
| 2022-04-28 | 190.00 | 191.00 | 189.50 | 190.50 | 131.79 | 46,191 |
| 2022-04-27 | 191.50 | 191.50 | 188.00 | 190.00 | 131.45 | 83,583 |
| 2022-04-26 | 192.50 | 194.00 | 192.50 | 193.00 | 133.52 | 43,991 |
| 2022-04-25 | 196.00 | 196.00 | 192.00 | 193.00 | 133.52 | 70,386 |
| 2022-04-22 | 196.50 | 197.00 | 196.00 | 196.50 | 135.94 | 16,496 |
| 2022-04-21 | 197.50 | 197.50 | 196.50 | 197.50 | 136.63 | 29,694 |
| 2022-04-20 | 197.00 | 198.50 | 197.00 | 197.50 | 136.63 | 16,496 |
| 2022-04-19 | 197.00 | 197.50 | 197.00 | 197.50 | 136.63 | 8,798 |
| 2022-04-18 | 196.50 | 197.00 | 196.50 | 197.00 | 136.29 | 30,794 |
| 2022-04-15 | 196.50 | 197.50 | 196.00 | 196.50 | 135.94 | 56,089 |
| 2022-04-14 | 197.00 | 198.00 | 196.00 | 196.00 | 135.60 | 17,596 |
| 2022-04-13 | 197.00 | 197.00 | 195.50 | 196.50 | 135.94 | 58,288 |
| 2022-04-12 | 197.00 | 197.00 | 196.00 | 197.00 | 136.29 | 26,394 |
| 2022-04-11 | 199.00 | 199.50 | 196.50 | 197.50 | 136.63 | 102,280 |
| 2022-04-08 | 195.00 | 197.00 | 195.00 | 196.50 | 135.94 | 29,694 |
| 2022-04-07 | 198.00 | 198.00 | 195.00 | 195.00 | 134.90 | 79,184 |
| 2022-04-06 | 198.50 | 199.50 | 198.00 | 198.00 | 136.98 | 19,796 |
| 2022-04-01 | 197.50 | 199.50 | 197.50 | 199.00 | 137.67 | 27,494 |
| 2022-03-31 | 200.00 | 200.00 | 198.50 | 198.50 | 137.33 | 53,889 |
| 2022-03-30 | 201.00 | 201.50 | 199.00 | 201.50 | 139.40 | 34,093 |
| 2022-03-29 | 202.50 | 202.50 | 201.00 | 201.00 | 139.06 | 40,692 |
| 2022-03-28 | 201.00 | 202.50 | 200.00 | 202.50 | 140.09 | 26,394 |
| 2022-03-25 | 201.50 | 201.50 | 200.00 | 201.00 | 139.06 | 26,394 |
| 2022-03-24 | 200.00 | 202.00 | 198.50 | 201.50 | 139.40 | 50,590 |
| 2022-03-23 | 199.50 | 201.00 | 198.50 | 200.00 | 138.36 | 62,687 |
| 2022-03-22 | 199.50 | 199.50 | 199.00 | 199.00 | 137.67 | 12,097 |
| 2022-03-21 | 198.00 | 200.00 | 198.00 | 199.50 | 138.02 | 52,789 |
| 2022-03-18 | 197.00 | 197.50 | 196.50 | 197.50 | 136.63 | 38,492 |
| 2022-03-17 | 197.50 | 198.00 | 196.00 | 198.00 | 136.98 | 42,891 |
| 2022-03-16 | 197.00 | 197.00 | 195.00 | 195.00 | 134.90 | 61,588 |
| 2022-03-15 | 197.00 | 197.00 | 195.50 | 195.50 | 135.25 | 43,991 |
| 2022-03-14 | 198.00 | 198.50 | 196.50 | 197.00 | 136.29 | 26,394 |
| 2022-03-11 | 200.00 | 200.00 | 198.00 | 198.00 | 136.98 | 21,995 |
| 2022-03-10 | 197.50 | 200.00 | 197.50 | 200.00 | 138.36 | 26,394 |
| 2022-03-09 | 196.00 | 198.00 | 196.00 | 196.00 | 135.60 | 70,386 |
| 2022-03-08 | 195.00 | 197.50 | 195.00 | 196.00 | 135.60 | 84,683 |
| 2022-03-07 | 202.00 | 202.00 | 197.00 | 197.50 | 136.63 | 97,881 |
| 2022-03-04 | 201.00 | 203.00 | 201.00 | 202.00 | 139.75 | 14,297 |
| 2022-03-03 | 203.50 | 205.50 | 202.00 | 203.00 | 140.44 | 47,290 |
| 2022-03-02 | 200.00 | 203.00 | 200.00 | 203.00 | 140.44 | 12,097 |
| 2022-03-01 | 201.00 | 204.00 | 201.00 | 202.00 | 139.75 | 26,394 |
| 2022-02-25 | 201.50 | 205.50 | 201.00 | 201.00 | 139.06 | 79,184 |
| 2022-02-24 | 204.50 | 205.00 | 199.50 | 201.50 | 139.40 | 73,685 |
| 2022-02-23 | 204.50 | 206.00 | 203.50 | 204.50 | 141.48 | 34,093 |
| 2022-02-22 | 205.50 | 205.50 | 203.50 | 205.50 | 142.17 | 35,193 |
| 2022-02-21 | 210.00 | 210.00 | 207.00 | 207.00 | 143.21 | 34,093 |
| 2022-02-18 | 210.50 | 211.00 | 210.00 | 210.00 | 145.28 | 38,492 |
| 2022-02-17 | 210.00 | 211.50 | 210.00 | 211.00 | 145.97 | 57,189 |
| 2022-02-16 | 208.00 | 210.50 | 208.00 | 209.00 | 144.59 | 136,373 |
| 2022-02-15 | 206.00 | 207.50 | 206.00 | 206.00 | 142.51 | 75,885 |
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.