TSC Auto ID Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 195.00 | 198.00 | 195.00 | 198.00 | 187.71 | 70,000 |
| 2025-10-21 | 194.00 | 195.50 | 192.00 | 195.50 | 185.34 | 77,000 |
| 2025-10-20 | 193.00 | 195.00 | 193.00 | 194.00 | 183.92 | 49,000 |
| 2025-10-17 | 192.50 | 194.50 | 192.50 | 193.00 | 182.97 | 36,123 |
| 2025-10-16 | 194.50 | 197.50 | 194.00 | 194.00 | 183.92 | 62,049 |
| 2025-10-15 | 192.00 | 194.50 | 190.50 | 194.00 | 183.92 | 65,200 |
| 2025-10-14 | 194.50 | 195.00 | 191.00 | 192.00 | 182.03 | 166,026 |
| 2025-10-13 | 186.00 | 191.00 | 185.50 | 190.50 | 180.60 | 52,645 |
| 2025-10-09 | 190.00 | 190.00 | 188.50 | 190.00 | 180.13 | 42,000 |
| 2025-10-08 | 189.50 | 190.50 | 189.00 | 190.00 | 180.13 | 22,001 |
| 2025-10-07 | 188.50 | 189.00 | 188.00 | 189.00 | 179.18 | 16,000 |
| 2025-10-03 | 189.00 | 189.50 | 187.50 | 189.00 | 179.18 | 16,000 |
| 2025-10-02 | 187.00 | 191.00 | 187.00 | 189.00 | 179.18 | 70,150 |
| 2025-10-01 | 188.00 | 188.00 | 186.00 | 187.00 | 177.29 | 16,000 |
| 2025-09-30 | 188.00 | 188.00 | 188.00 | 188.00 | 178.23 | 8,000 |
| 2025-09-29 | 187.50 | 187.50 | 187.50 | 187.50 | 177.76 | 0 |
| 2025-09-26 | 187.50 | 188.00 | 186.50 | 187.50 | 177.76 | 34,000 |
| 2025-09-25 | 186.00 | 189.00 | 186.00 | 189.00 | 179.18 | 115,000 |
| 2025-09-24 | 186.00 | 186.50 | 185.50 | 186.50 | 176.81 | 24,000 |
| 2025-09-23 | 186.00 | 187.00 | 185.50 | 186.50 | 176.81 | 24,300 |
| 2025-09-22 | 185.50 | 186.00 | 185.50 | 186.00 | 176.34 | 10,040 |
| 2025-09-19 | 187.00 | 187.00 | 186.00 | 186.00 | 176.34 | 29,000 |
| 2025-09-18 | 187.50 | 188.00 | 187.00 | 187.50 | 177.76 | 20,040 |
| 2025-09-17 | 186.00 | 187.50 | 185.50 | 187.50 | 177.76 | 57,000 |
| 2025-09-16 | 187.50 | 187.50 | 186.50 | 187.00 | 177.29 | 25,000 |
| 2025-09-15 | 185.50 | 188.50 | 185.50 | 187.00 | 177.29 | 126,000 |
| 2025-09-12 | 185.50 | 185.50 | 185.00 | 185.50 | 175.86 | 34,000 |
| 2025-09-11 | 187.00 | 187.00 | 185.00 | 185.00 | 175.39 | 41,000 |
| 2025-09-10 | 186.50 | 187.50 | 186.50 | 187.00 | 177.29 | 19,299 |
| 2025-09-09 | 187.50 | 188.00 | 187.00 | 187.00 | 177.29 | 35,370 |
| 2025-09-08 | 187.00 | 187.00 | 186.50 | 187.00 | 177.29 | 18,050 |
| 2025-09-05 | 186.00 | 188.00 | 186.00 | 187.00 | 177.29 | 17,100 |
| 2025-09-04 | 186.00 | 188.00 | 185.00 | 186.00 | 176.34 | 39,040 |
| 2025-09-03 | 186.00 | 186.00 | 186.00 | 186.00 | 176.34 | 23,000 |
| 2025-09-02 | 186.00 | 186.00 | 185.00 | 186.00 | 176.34 | 27,529 |
| 2025-09-01 | 188.00 | 188.00 | 186.00 | 186.00 | 176.34 | 26,350 |
| 2025-08-29 | 188.00 | 188.50 | 187.50 | 188.50 | 178.71 | 30,000 |
| 2025-08-28 | 188.00 | 188.50 | 187.50 | 188.00 | 178.23 | 35,106 |
| 2025-08-27 | 189.50 | 189.50 | 188.00 | 189.00 | 179.18 | 44,317 |
| 2025-08-26 | 189.00 | 190.50 | 189.00 | 189.50 | 179.66 | 27,157 |
| 2025-08-25 | 189.50 | 189.50 | 188.00 | 188.00 | 178.23 | 51,690 |
| 2025-08-22 | 190.00 | 190.00 | 188.00 | 188.00 | 178.23 | 45,121 |
| 2025-08-21 | 187.00 | 189.50 | 187.00 | 189.50 | 179.66 | 16,000 |
| 2025-08-20 | 188.00 | 188.50 | 186.50 | 188.00 | 178.23 | 59,005 |
| 2025-08-19 | 187.00 | 190.50 | 187.00 | 188.50 | 178.71 | 54,043 |
| 2025-08-18 | 190.00 | 190.00 | 187.00 | 187.50 | 177.76 | 77,200 |
| 2025-08-15 | 190.00 | 191.00 | 190.00 | 190.00 | 180.13 | 30,133 |
| 2025-08-14 | 192.50 | 192.50 | 190.00 | 190.50 | 180.60 | 45,143 |
| 2025-08-13 | 192.50 | 192.50 | 190.00 | 191.50 | 181.55 | 57,257 |
| 2025-08-12 | 190.00 | 194.00 | 190.00 | 191.00 | 181.08 | 153,003 |
| 2025-08-11 | 204.00 | 204.00 | 195.00 | 198.00 | 187.71 | 180,090 |
| 2025-08-08 | 186.00 | 190.50 | 186.00 | 188.50 | 178.71 | 69,325 |
| 2025-08-07 | 185.00 | 186.00 | 184.00 | 185.50 | 175.86 | 39,000 |
| 2025-08-06 | 184.00 | 184.50 | 183.00 | 183.50 | 173.97 | 41,000 |
| 2025-08-05 | 184.00 | 184.50 | 183.00 | 184.00 | 174.44 | 34,000 |
| 2025-08-04 | 184.00 | 184.00 | 183.00 | 184.00 | 174.44 | 26,011 |
| 2025-08-01 | 183.50 | 183.50 | 183.50 | 183.50 | 173.97 | 0 |
| 2025-07-31 | 184.00 | 184.00 | 183.00 | 183.50 | 173.97 | 20,006 |
| 2025-07-30 | 184.00 | 184.50 | 183.50 | 184.00 | 174.44 | 33,500 |
| 2025-07-29 | 185.00 | 185.00 | 183.50 | 184.00 | 174.44 | 25,012 |
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.