TSEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 26.900 | 27.100 | 26.550 | 27.050 | 27.050 | 2,528,934 |
| 2024-05-07 | 27.000 | 27.150 | 26.650 | 26.900 | 26.900 | 3,298,533 |
| 2024-05-06 | 27.600 | 27.650 | 26.500 | 27.000 | 27.000 | 4,004,614 |
| 2024-05-03 | 27.800 | 27.900 | 27.350 | 27.350 | 27.350 | 3,297,846 |
| 2024-05-02 | 27.850 | 28.050 | 27.500 | 27.500 | 27.500 | 4,035,648 |
| 2024-04-30 | 28.200 | 28.300 | 27.850 | 27.850 | 27.850 | 2,314,920 |
| 2024-04-29 | 27.950 | 28.150 | 27.750 | 28.000 | 28.000 | 4,159,840 |
| 2024-04-26 | 28.000 | 28.250 | 27.850 | 27.900 | 27.900 | 3,569,795 |
| 2024-04-25 | 28.300 | 28.550 | 28.000 | 28.000 | 28.000 | 3,131,374 |
| 2024-04-24 | 28.850 | 29.400 | 28.350 | 28.350 | 28.350 | 8,939,746 |
| 2024-04-23 | 28.100 | 28.750 | 27.550 | 28.300 | 28.300 | 7,181,291 |
| 2024-04-22 | 29.000 | 29.400 | 28.000 | 28.000 | 28.000 | 10,966,605 |
| 2024-04-19 | 29.250 | 29.900 | 28.450 | 28.700 | 28.700 | 27,703,595 |
| 2024-04-18 | 28.400 | 29.500 | 28.250 | 28.750 | 28.750 | 8,675,446 |
| 2024-04-17 | 28.250 | 29.100 | 28.200 | 28.350 | 28.350 | 6,636,475 |
| 2024-04-16 | 29.150 | 29.300 | 27.750 | 28.400 | 28.400 | 9,150,142 |
| 2024-04-15 | 29.200 | 29.750 | 28.850 | 29.400 | 29.400 | 7,014,731 |
| 2024-04-12 | 29.050 | 29.700 | 28.650 | 29.250 | 29.250 | 7,461,550 |
| 2024-04-11 | 29.900 | 29.900 | 29.050 | 29.050 | 29.050 | 6,864,692 |
| 2024-04-10 | 29.300 | 30.900 | 29.150 | 29.750 | 29.750 | 23,800,528 |
| 2024-04-09 | 29.250 | 29.400 | 28.900 | 29.100 | 29.100 | 6,311,943 |
| 2024-04-08 | 27.850 | 29.750 | 27.500 | 29.500 | 29.500 | 10,287,223 |
| 2024-04-03 | 28.650 | 28.650 | 28.050 | 28.100 | 28.100 | 6,059,741 |
| 2024-04-02 | 28.900 | 29.100 | 28.750 | 28.750 | 28.750 | 3,127,924 |
| 2024-04-01 | 29.450 | 29.450 | 28.850 | 28.900 | 28.900 | 3,723,228 |
| 2024-03-29 | 30.100 | 30.300 | 29.150 | 29.200 | 29.200 | 13,419,000 |
| 2024-03-28 | 28.750 | 30.000 | 28.750 | 29.700 | 29.700 | 20,034,406 |
| 2024-03-27 | 29.000 | 29.100 | 28.600 | 28.650 | 28.650 | 7,640,876 |
| 2024-03-26 | 29.350 | 30.000 | 28.900 | 29.050 | 29.050 | 17,686,214 |
| 2024-03-25 | 29.450 | 29.650 | 28.850 | 29.100 | 29.100 | 11,299,287 |
| 2024-03-22 | 28.900 | 30.150 | 28.900 | 29.350 | 29.350 | 45,857,191 |
| 2024-03-21 | 26.250 | 28.700 | 26.250 | 28.700 | 28.700 | 29,155,141 |
| 2024-03-20 | 26.350 | 26.500 | 26.100 | 26.100 | 26.100 | 3,437,814 |
| 2024-03-19 | 26.750 | 26.800 | 26.350 | 26.350 | 26.350 | 2,245,560 |
| 2024-03-18 | 27.100 | 27.200 | 26.700 | 26.700 | 26.700 | 1,940,376 |
| 2024-03-15 | 27.000 | 27.150 | 26.300 | 27.100 | 27.100 | 5,643,455 |
| 2024-03-14 | 27.000 | 27.100 | 26.750 | 26.900 | 26.900 | 2,122,411 |
| 2024-03-13 | 27.250 | 27.300 | 26.700 | 26.700 | 26.700 | 2,997,195 |
| 2024-03-12 | 27.100 | 27.450 | 26.900 | 27.250 | 27.250 | 3,816,607 |
| 2024-03-11 | 26.250 | 27.450 | 26.050 | 27.150 | 27.150 | 7,489,587 |
| 2024-03-08 | 26.000 | 26.800 | 26.000 | 26.250 | 26.250 | 6,193,566 |
| 2024-03-07 | 26.400 | 26.700 | 26.000 | 26.000 | 26.000 | 6,072,721 |
| 2024-03-06 | 26.800 | 26.800 | 26.300 | 26.300 | 26.300 | 6,569,514 |
| 2024-03-05 | 27.150 | 27.500 | 26.650 | 26.650 | 26.650 | 7,349,543 |
| 2024-03-04 | 27.250 | 27.450 | 27.050 | 27.050 | 27.050 | 4,448,307 |
| 2024-03-01 | 27.850 | 27.950 | 27.200 | 27.200 | 27.200 | 4,540,925 |
| 2024-02-29 | 27.200 | 27.900 | 27.000 | 27.850 | 27.850 | 4,979,410 |
| 2024-02-27 | 27.800 | 27.900 | 27.100 | 27.200 | 27.200 | 4,258,818 |
| 2024-02-26 | 27.550 | 28.100 | 27.550 | 27.750 | 27.750 | 2,138,661 |
| 2024-02-23 | 27.900 | 27.900 | 27.500 | 27.550 | 27.550 | 3,984,191 |
| 2024-02-22 | 28.200 | 28.250 | 27.900 | 27.900 | 27.900 | 2,239,387 |
| 2024-02-21 | 27.950 | 28.350 | 27.950 | 28.100 | 28.100 | 2,372,406 |
| 2024-02-20 | 28.300 | 28.350 | 27.800 | 27.900 | 27.900 | 2,674,175 |
| 2024-02-19 | 27.850 | 28.450 | 27.850 | 28.150 | 28.150 | 2,376,945 |
| 2024-02-16 | 27.550 | 28.100 | 27.550 | 27.700 | 27.700 | 2,734,969 |
| 2024-02-15 | 27.600 | 27.600 | 27.100 | 27.350 | 27.350 | 4,263,881 |
| 2024-02-05 | 28.250 | 28.300 | 27.900 | 28.000 | 28.000 | 2,167,468 |
| 2024-02-02 | 28.600 | 28.600 | 28.200 | 28.250 | 28.250 | 1,443,347 |
| 2024-02-01 | 28.450 | 28.500 | 28.300 | 28.350 | 28.350 | 1,308,128 |
| 2024-01-31 | 28.350 | 28.600 | 28.350 | 28.400 | 28.400 | 1,716,446 |
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.