TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	28.200	28.700	28.050	28.550	28.550	3,786,502
2024-01-29	28.150	28.300	27.850	28.250	28.250	1,583,294
2024-01-26	28.450	28.450	28.100	28.100	28.100	1,039,141
2024-01-25	28.500	28.500	28.100	28.150	28.150	1,416,821
2024-01-24	28.450	28.600	28.300	28.400	28.400	1,316,418
2024-01-23	28.300	28.600	28.100	28.300	28.300	2,355,490
2024-01-22	27.700	28.200	27.650	28.000	28.000	2,165,414
2024-01-19	28.000	28.000	27.450	27.650	27.650	4,071,646
2024-01-18	27.800	27.900	27.450	27.600	27.600	2,588,687
2024-01-17	28.250	28.300	27.650	27.650	27.650	6,758,348
2024-01-16	29.450	29.450	28.300	28.400	28.400	9,019,676
2024-01-15	29.250	30.150	29.050	29.500	29.500	17,218,145
2024-01-12	28.700	28.800	28.250	28.250	28.250	3,051,695
2024-01-11	28.750	29.000	28.300	28.500	28.500	2,793,161
2024-01-10	28.600	28.800	28.500	28.550	28.550	2,603,463
2024-01-09	29.350	29.350	28.700	28.700	28.700	4,347,790
2024-01-08	29.100	29.600	29.000	29.450	29.450	2,694,340
2024-01-05	29.250	29.350	28.950	29.000	29.000	2,128,462
2024-01-04	29.050	29.250	28.900	28.950	28.950	1,709,049
2024-01-03	29.500	29.500	28.900	28.900	28.900	3,462,220
2024-01-02	29.450	29.550	29.300	29.450	29.450	1,766,829
2023-12-29	29.650	29.650	29.300	29.300	29.300	2,302,144
2023-12-28	29.600	29.600	29.300	29.500	29.500	2,619,378
2023-12-27	29.400	29.550	29.300	29.400	29.400	2,714,136
2023-12-26	29.150	29.550	29.150	29.300	29.300	2,351,273
2023-12-25	30.000	30.000	29.200	29.200	29.200	4,524,679
2023-12-22	30.300	30.700	29.600	29.650	29.650	9,588,641
2023-12-21	30.850	30.850	30.200	30.350	30.350	11,718,879
2023-12-20	29.950	31.400	29.900	30.900	30.900	29,475,388
2023-12-19	30.800	30.800	29.500	29.550	29.550	12,178,621
2023-12-18	29.200	30.200	29.200	30.100	30.100	11,826,373
2023-12-15	29.150	29.800	28.950	29.350	29.350	11,873,471
2023-12-14	28.750	29.400	28.750	28.750	28.750	6,487,662
2023-12-13	28.400	28.500	28.100	28.450	28.450	2,585,252
2023-12-12	28.750	28.750	28.150	28.200	28.200	3,516,479
2023-12-11	29.000	29.000	28.600	28.600	28.600	2,205,769
2023-12-08	29.150	29.400	28.800	28.800	28.800	5,516,129
2023-12-07	28.700	29.000	28.550	28.700	28.700	2,405,816
2023-12-06	29.200	29.650	28.700	28.700	28.700	5,954,697
2023-12-05	28.700	29.150	28.300	29.150	29.150	4,314,231
2023-12-04	28.950	29.000	28.250	28.600	28.600	7,362,631
2023-12-01	29.650	29.700	29.250	29.250	29.250	3,528,165
2023-11-30	29.300	29.500	29.100	29.500	29.500	3,259,606
2023-11-29	29.300	29.450	29.000	29.050	29.050	1,884,913
2023-11-28	29.500	29.550	29.150	29.300	29.300	2,516,768
2023-11-27	29.600	30.000	29.300	29.350	29.350	5,755,261
2023-11-24	29.500	29.900	29.350	29.350	29.350	5,067,093
2023-11-23	29.450	29.650	29.200	29.200	29.200	2,865,022
2023-11-22	29.400	29.600	29.200	29.300	29.300	2,164,125
2023-11-21	29.500	29.500	29.150	29.450	29.450	3,669,382
2023-11-20	29.150	29.700	29.000	29.200	29.200	5,978,432
2023-11-17	28.950	29.000	28.750	28.850	28.850	1,817,244
2023-11-16	28.650	29.000	28.600	28.900	28.900	3,146,463
2023-11-15	28.350	28.700	28.200	28.700	28.700	4,269,362
2023-11-14	28.150	28.300	27.950	27.950	27.950	1,671,035
2023-11-13	27.800	28.000	27.750	27.750	27.750	1,304,286
2023-11-10	28.000	28.150	27.800	27.800	27.800	2,005,320
2023-11-09	28.250	28.450	28.000	28.000	28.000	2,267,576
2023-11-08	28.550	28.650	28.150	28.400	28.400	2,529,787
2023-11-07	28.750	28.800	28.350	28.350	28.350	2,574,908

← NewerPage 12 of 21 · 1,222 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.