TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	30.450	30.650	30.300	30.500	30.500	2,952,592
2023-08-08	30.550	31.250	30.500	30.500	30.500	5,037,499
2023-08-07	30.500	30.650	30.000	30.550	30.550	6,962,846
2023-08-04	31.000	31.200	30.150	30.650	30.650	6,929,044
2023-08-02	31.050	32.100	30.850	31.350	31.350	7,525,826
2023-08-01	31.500	31.700	31.100	31.200	31.200	2,711,229
2023-07-31	31.550	31.900	31.200	31.200	31.200	4,196,784
2023-07-28	31.900	32.350	31.400	31.500	31.500	4,492,910
2023-07-27	31.800	31.950	31.300	31.700	31.700	3,752,369
2023-07-26	32.000	32.000	31.300	31.350	31.350	3,388,479
2023-07-25	31.900	32.200	31.300	32.000	32.000	5,184,684
2023-07-24	31.600	32.000	30.700	31.700	31.700	8,165,421
2023-07-21	32.700	32.700	31.700	31.700	31.700	9,011,854
2023-07-20	32.500	33.000	32.150	32.700	32.700	3,043,144
2023-07-19	33.750	33.750	32.400	32.500	32.500	8,072,283
2023-07-18	34.000	34.150	33.350	33.450	33.450	5,489,531
2023-07-17	33.050	33.850	33.050	33.750	33.750	4,686,488
2023-07-14	33.350	33.450	32.900	33.000	33.000	6,188,382
2023-07-13	34.350	34.350	33.300	33.300	33.300	8,624,107
2023-07-12	34.350	34.500	34.000	34.000	34.000	3,954,786
2023-07-11	34.500	34.750	34.350	34.450	34.046	3,378,744
2023-07-10	34.200	34.550	33.800	34.050	33.651	4,660,996
2023-07-07	34.950	34.950	33.800	34.050	33.651	9,035,389
2023-07-06	35.700	36.100	35.000	35.000	34.590	8,542,038
2023-07-05	35.800	36.450	35.650	35.650	35.232	11,149,675
2023-07-04	36.000	36.200	35.550	35.550	35.133	4,640,864
2023-07-03	36.000	36.050	35.600	35.900	35.479	5,098,958
2023-06-30	35.450	35.700	35.400	35.700	35.282	4,575,630
2023-06-29	34.850	35.400	34.850	35.200	34.787	2,534,607
2023-06-28	35.500	35.650	34.750	34.800	34.318	4,463,491
2023-06-27	35.300	35.600	34.800	34.800	34.318	4,051,039
2023-06-26	35.750	35.750	35.300	35.300	34.811	3,307,139
2023-06-21	35.900	35.950	35.550	35.800	35.304	4,311,653
2023-06-20	35.450	36.450	35.050	35.750	35.255	15,912,298
2023-06-19	35.650	35.650	35.200	35.200	34.712	4,765,533
2023-06-16	35.300	36.250	35.300	35.900	35.403	12,392,935
2023-06-15	35.000	35.350	34.700	35.200	34.712	4,723,713
2023-06-14	34.900	35.150	34.750	34.850	34.367	3,237,350
2023-06-13	34.650	34.800	34.100	34.700	34.219	4,903,491
2023-06-12	35.300	35.300	34.250	34.300	33.825	9,358,038
2023-06-09	35.600	35.750	35.000	35.150	34.663	4,584,824
2023-06-08	35.950	35.950	35.300	35.350	34.860	4,141,370
2023-06-07	35.900	36.150	35.600	35.600	35.107	4,462,006
2023-06-06	36.450	36.450	35.550	35.650	35.156	5,219,295
2023-06-05	36.400	36.450	36.100	36.100	35.600	7,533,672
2023-06-02	35.550	36.000	35.300	35.850	35.353	5,966,777
2023-06-01	35.850	35.950	35.300	35.300	34.811	4,779,474
2023-05-31	35.700	36.100	35.600	35.800	35.304	3,025,229
2023-05-30	36.300	36.350	35.400	35.600	35.107	7,983,928
2023-05-29	35.150	36.900	35.150	36.200	35.699	12,241,114
2023-05-26	35.650	35.800	35.000	35.000	34.515	4,599,380
2023-05-25	35.500	35.600	35.200	35.400	34.910	3,419,182
2023-05-24	35.600	35.700	35.250	35.500	35.008	3,478,114
2023-05-23	35.350	35.550	35.150	35.400	34.910	3,652,975
2023-05-22	34.700	35.500	34.650	35.350	34.860	5,895,599
2023-05-19	35.100	35.200	34.600	34.600	34.121	4,953,499
2023-05-18	35.000	35.050	34.200	34.850	34.367	10,736,581
2023-05-17	35.200	35.350	35.100	35.150	34.663	4,076,201
2023-05-16	35.050	35.350	34.950	35.100	34.614	6,522,588
2023-05-15	34.950	35.150	34.550	34.700	34.219	8,286,051

← NewerPage 14 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.