TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	27.500	27.650	27.000	27.000	27.000	5,584,766
2024-08-01	28.000	28.000	27.750	27.850	27.850	3,195,509
2024-07-31	27.700	28.000	27.500	27.650	27.650	3,675,490
2024-07-30	27.250	27.850	27.050	27.700	27.700	3,414,651
2024-07-29	28.100	28.400	27.250	27.250	27.250	6,051,202
2024-07-26	27.600	28.000	27.350	28.000	28.000	5,676,578
2024-07-23	29.000	29.300	28.300	28.400	28.400	10,083,437
2024-07-22	30.050	30.650	28.850	28.900	28.900	13,239,498
2024-07-19	29.900	30.800	29.600	30.150	30.150	14,433,430
2024-07-18	29.900	30.550	29.550	29.950	29.950	8,701,258
2024-07-17	30.350	30.650	30.050	30.150	30.150	6,785,390
2024-07-16	30.800	31.050	30.150	30.150	30.150	9,257,275
2024-07-15	31.300	31.400	30.500	30.600	30.600	10,136,410
2024-07-12	31.300	32.400	31.000	31.300	31.300	23,523,881
2024-07-11	30.850	32.050	30.750	31.250	31.250	19,855,373
2024-07-10	31.750	32.100	30.850	30.850	30.850	16,156,869
2024-07-09	31.600	31.800	30.250	31.500	31.500	20,774,351
2024-07-08	32.750	33.100	31.600	31.650	31.650	27,964,184
2024-07-05	31.900	32.750	31.100	32.600	32.600	42,138,441
2024-07-04	31.300	32.200	31.250	31.650	31.650	54,906,977
2024-07-03	31.900	32.250	30.550	30.950	30.950	89,689,762
2024-07-02	30.300	31.350	29.500	31.350	31.350	99,262,694
2024-07-01	29.000	29.300	28.500	28.500	28.500	9,870,648
2024-06-28	30.100	30.250	28.750	28.950	28.950	43,597,967
2024-06-27	27.550	30.300	27.550	29.950	29.950	80,564,961
2024-06-26	27.400	28.100	27.200	27.600	27.600	8,379,540
2024-06-25	27.450	27.650	27.100	27.200	27.200	3,088,045
2024-06-24	27.900	27.950	27.200	27.200	27.200	6,827,604
2024-06-21	27.100	28.150	27.100	27.900	27.900	14,446,636
2024-06-20	27.100	27.200	26.950	26.950	26.950	2,682,489
2024-06-19	27.300	27.450	26.950	27.000	27.000	4,052,131
2024-06-18	27.350	27.350	27.050	27.050	27.050	2,224,914
2024-06-17	26.950	27.250	26.950	27.050	27.050	1,916,463
2024-06-14	27.050	27.250	26.900	26.900	26.900	3,522,586
2024-06-13	27.100	27.400	27.000	27.050	27.050	3,022,437
2024-06-12	27.350	27.500	27.000	27.150	27.150	2,637,791
2024-06-11	27.800	27.800	27.250	27.250	27.250	3,051,977
2024-06-07	27.600	28.050	27.600	27.750	27.750	3,140,700
2024-06-06	27.950	28.150	27.500	27.550	27.550	4,148,669
2024-06-05	27.450	28.150	27.300	28.100	28.100	5,834,904
2024-06-04	27.900	27.950	27.350	27.450	27.450	4,043,595
2024-06-03	27.700	28.400	27.400	27.850	27.850	4,417,837
2024-05-31	28.000	28.200	27.500	27.500	27.500	3,710,170
2024-05-30	28.000	28.150	27.550	27.650	27.650	4,651,599
2024-05-29	27.800	28.500	27.450	28.000	28.000	5,755,287
2024-05-28	27.350	28.000	27.200	27.800	27.800	4,449,551
2024-05-27	27.150	27.600	27.100	27.300	27.300	3,226,929
2024-05-24	27.450	27.450	27.150	27.300	27.300	2,670,030
2024-05-23	28.450	28.450	27.550	27.550	27.550	4,569,146
2024-05-22	28.100	28.600	28.000	28.000	28.000	4,766,075
2024-05-21	28.250	28.400	27.800	27.800	27.800	4,611,665
2024-05-20	28.650	29.250	28.200	28.200	28.200	9,074,663
2024-05-17	28.250	29.850	28.250	28.750	28.750	29,812,311
2024-05-16	28.100	28.250	27.850	27.900	27.900	3,388,406
2024-05-15	28.500	28.800	28.050	28.100	28.100	8,850,863
2024-05-14	27.550	27.800	27.400	27.650	27.650	2,792,042
2024-05-13	27.700	28.200	27.350	27.800	27.800	5,533,516
2024-05-10	27.000	28.200	27.000	27.600	27.600	12,090,962
2024-05-09	27.200	27.250	26.750	26.750	26.750	1,700,777
2024-05-08	26.900	27.100	26.550	27.050	27.050	2,528,934

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.