TSC Auto ID Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 188.00 | 188.50 | 186.50 | 188.00 | 169.20 | 13,267 |
| 2025-04-30 | 186.50 | 186.50 | 185.00 | 185.00 | 166.50 | 16,000 |
| 2025-04-29 | 185.50 | 185.50 | 185.00 | 185.50 | 166.95 | 7,000 |
| 2025-04-28 | 185.00 | 186.00 | 183.50 | 185.50 | 166.95 | 21,200 |
| 2025-04-25 | 179.00 | 185.50 | 179.00 | 185.00 | 166.50 | 47,000 |
| 2025-04-24 | 179.50 | 179.50 | 178.50 | 179.00 | 161.10 | 11,012 |
| 2025-04-23 | 178.00 | 178.50 | 177.50 | 178.00 | 160.20 | 26,118 |
| 2025-04-22 | 174.50 | 176.00 | 174.50 | 175.50 | 157.95 | 15,001 |
| 2025-04-21 | 176.50 | 176.50 | 175.50 | 176.00 | 158.40 | 11,000 |
| 2025-04-18 | 178.00 | 179.50 | 177.50 | 178.50 | 160.65 | 12,000 |
| 2025-04-17 | 175.50 | 178.00 | 173.00 | 177.00 | 159.30 | 24,016 |
| 2025-04-16 | 182.00 | 182.00 | 178.00 | 178.50 | 160.65 | 19,313 |
| 2025-04-15 | 180.00 | 182.50 | 180.00 | 182.50 | 164.25 | 24,000 |
| 2025-04-14 | 179.00 | 181.00 | 178.00 | 179.00 | 161.10 | 47,300 |
| 2025-04-11 | 172.00 | 178.00 | 170.00 | 178.00 | 160.20 | 72,823 |
| 2025-04-10 | 176.00 | 176.50 | 175.50 | 176.50 | 158.85 | 131,893 |
| 2025-04-09 | 168.50 | 170.00 | 160.00 | 160.50 | 144.45 | 233,038 |
| 2025-04-08 | 163.50 | 174.00 | 160.00 | 174.00 | 156.60 | 412,536 |
| 2025-04-07 | 173.50 | 173.50 | 173.50 | 173.50 | 156.15 | 48,628 |
| 2025-04-02 | 189.00 | 193.00 | 187.00 | 192.50 | 173.25 | 77,000 |
| 2025-04-01 | 190.50 | 192.00 | 189.00 | 189.00 | 170.10 | 145,026 |
| 2025-03-31 | 192.50 | 195.00 | 189.00 | 190.50 | 171.45 | 143,050 |
| 2025-03-28 | 199.00 | 199.00 | 195.50 | 196.00 | 176.40 | 80,127 |
| 2025-03-27 | 199.50 | 200.00 | 199.00 | 199.00 | 179.10 | 29,200 |
| 2025-03-26 | 200.50 | 201.00 | 198.00 | 200.00 | 180.00 | 44,070 |
| 2025-03-25 | 201.00 | 201.00 | 200.50 | 200.50 | 180.45 | 18,063 |
| 2025-03-24 | 202.00 | 202.50 | 200.00 | 200.00 | 180.00 | 32,010 |
| 2025-03-21 | 204.00 | 204.00 | 201.00 | 201.00 | 180.90 | 36,005 |
| 2025-03-20 | 204.00 | 205.00 | 203.50 | 204.00 | 183.60 | 39,000 |
| 2025-03-19 | 205.50 | 206.00 | 203.00 | 203.50 | 183.15 | 81,139 |
| 2025-03-18 | 205.50 | 207.50 | 204.00 | 205.00 | 184.50 | 66,127 |
| 2025-03-17 | 209.00 | 210.50 | 203.00 | 206.00 | 185.40 | 389,151 |
| 2025-03-14 | 217.00 | 220.50 | 213.50 | 220.00 | 198.00 | 62,040 |
| 2025-03-13 | 219.00 | 220.00 | 214.50 | 214.50 | 193.05 | 86,024 |
| 2025-03-12 | 223.00 | 223.00 | 218.00 | 220.00 | 198.00 | 67,007 |
| 2025-03-11 | 219.00 | 223.00 | 215.50 | 222.00 | 199.80 | 99,023 |
| 2025-03-10 | 218.00 | 223.00 | 217.00 | 217.00 | 195.30 | 49,130 |
| 2025-03-07 | 219.00 | 221.00 | 218.50 | 220.00 | 198.00 | 72,128 |
| 2025-03-06 | 216.00 | 216.50 | 216.00 | 216.00 | 194.40 | 16,004 |
| 2025-03-05 | 215.50 | 217.50 | 215.50 | 216.50 | 194.85 | 9,000 |
| 2025-03-04 | 210.50 | 216.50 | 210.00 | 216.00 | 194.40 | 27,000 |
| 2025-03-03 | 216.00 | 216.00 | 213.00 | 213.00 | 191.70 | 42,054 |
| 2025-02-27 | 219.00 | 219.00 | 217.00 | 217.00 | 195.30 | 15,013 |
| 2025-02-26 | 220.50 | 221.00 | 218.00 | 218.00 | 196.20 | 38,010 |
| 2025-02-25 | 220.00 | 223.50 | 220.00 | 221.00 | 198.90 | 54,500 |
| 2025-02-24 | 218.50 | 225.00 | 218.50 | 223.00 | 200.70 | 122,415 |
| 2025-02-21 | 219.00 | 219.00 | 218.00 | 218.00 | 196.20 | 19,050 |
| 2025-02-20 | 216.00 | 219.50 | 216.00 | 218.50 | 196.65 | 45,200 |
| 2025-02-19 | 216.50 | 217.00 | 215.00 | 216.50 | 194.85 | 23,155 |
| 2025-02-18 | 216.00 | 217.00 | 215.50 | 216.00 | 194.40 | 31,243 |
| 2025-02-17 | 216.00 | 216.50 | 216.00 | 216.00 | 194.40 | 18,419 |
| 2025-02-14 | 215.00 | 216.00 | 215.00 | 216.00 | 194.40 | 15,300 |
| 2025-02-13 | 214.00 | 216.00 | 214.00 | 215.00 | 193.50 | 14,000 |
| 2025-02-12 | 217.00 | 218.00 | 215.00 | 215.00 | 193.50 | 25,500 |
| 2025-02-11 | 214.00 | 218.00 | 214.00 | 216.00 | 194.40 | 70,099 |
| 2025-02-10 | 209.50 | 212.00 | 208.50 | 211.50 | 190.35 | 34,467 |
| 2025-02-07 | 210.50 | 211.00 | 210.00 | 211.00 | 189.90 | 14,151 |
| 2025-02-06 | 210.50 | 211.00 | 210.00 | 211.00 | 189.90 | 17,199 |
| 2025-02-05 | 211.50 | 211.50 | 209.50 | 210.50 | 189.45 | 27,145 |
| 2025-02-04 | 210.50 | 211.00 | 210.00 | 210.50 | 189.45 | 34,000 |
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.