TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	33.800	34.500	33.550	34.350	33.874	5,706,721
2023-05-11	34.550	34.550	33.650	33.750	33.282	7,391,671
2023-05-10	34.150	34.650	34.100	34.500	34.022	13,413,755
2023-05-09	35.900	35.900	33.300	33.750	33.282	31,719,410
2023-05-08	36.800	36.800	35.900	35.900	35.403	12,064,198
2023-05-05	37.500	37.800	36.500	36.500	35.994	16,522,410
2023-05-04	37.250	37.400	36.500	37.200	36.685	9,075,626
2023-05-03	37.500	37.500	36.900	36.950	36.438	5,250,069
2023-05-02	37.400	37.800	37.150	37.350	36.833	7,657,988
2023-04-28	37.400	37.400	36.800	36.800	36.290	4,843,168
2023-04-27	36.850	37.150	36.600	36.800	36.290	4,600,994
2023-04-26	36.600	37.200	35.950	37.200	36.685	10,142,067
2023-04-25	38.100	38.200	36.600	36.600	36.093	12,754,255
2023-04-24	38.000	38.200	37.700	37.800	37.276	7,132,366
2023-04-21	38.600	38.850	37.550	38.000	37.474	20,238,494
2023-04-20	39.600	40.050	38.500	38.550	38.016	34,727,995
2023-04-19	38.800	41.500	38.800	39.750	39.199	76,923,890
2023-04-18	39.250	39.950	38.600	38.600	38.065	31,895,655
2023-04-17	38.800	39.250	38.600	38.900	38.361	10,129,373
2023-04-14	38.950	39.000	38.450	38.800	38.263	8,550,055
2023-04-13	39.300	39.600	38.600	38.600	38.065	16,102,087
2023-04-12	39.400	40.300	39.350	39.500	38.953	28,357,291
2023-04-11	39.350	39.600	38.900	39.000	38.460	13,950,096
2023-04-10	39.100	39.200	38.750	39.200	38.657	7,714,947
2023-04-07	38.600	39.400	38.550	38.950	38.410	10,784,209
2023-04-06	38.350	38.750	38.050	38.500	37.967	5,943,560
2023-03-31	38.800	38.900	38.350	38.400	37.868	9,785,839
2023-03-30	39.150	39.400	38.750	38.800	38.263	13,422,301
2023-03-29	39.050	39.450	38.450	38.900	38.361	10,874,550
2023-03-28	38.950	39.600	38.000	39.050	38.509	17,599,971
2023-03-27	39.300	39.900	38.800	38.800	38.263	22,540,320
2023-03-24	39.600	39.650	38.650	38.850	38.312	15,518,054
2023-03-23	38.700	39.750	38.450	39.300	38.756	18,860,599
2023-03-22	39.550	39.600	38.700	38.700	38.164	19,782,329
2023-03-21	40.100	40.350	39.100	39.100	38.558	36,353,477
2023-03-20	39.650	40.600	39.100	39.900	39.347	64,559,163
2023-03-17	37.300	38.750	37.250	38.750	38.213	51,706,358
2023-03-16	37.800	38.100	36.400	36.500	35.994	17,405,442
2023-03-15	37.200	38.200	37.200	37.900	37.375	20,792,731
2023-03-14	36.600	37.850	36.300	37.100	36.586	19,188,139
2023-03-13	36.400	36.600	35.600	36.600	36.093	9,335,670
2023-03-10	37.000	37.000	36.300	36.450	35.945	15,367,798
2023-03-09	38.200	38.200	37.300	37.350	36.833	30,458,922
2023-03-08	38.050	39.000	37.900	38.950	38.410	23,019,015
2023-03-07	38.000	38.400	37.750	38.000	37.474	16,650,423
2023-03-06	37.500	38.150	37.300	38.000	37.474	17,334,321
2023-03-03	37.250	37.300	36.900	37.000	36.487	5,052,726
2023-03-02	37.000	37.400	36.850	36.950	36.438	5,982,344
2023-03-01	37.100	37.100	36.700	36.750	36.241	4,839,985
2023-02-24	37.900	37.950	36.900	37.100	36.586	10,101,585
2023-02-23	37.300	37.800	37.250	37.750	37.227	6,865,153
2023-02-22	37.600	37.800	37.000	37.250	36.734	9,954,574
2023-02-21	38.200	38.300	37.600	37.600	37.079	8,284,883
2023-02-20	37.900	37.950	37.350	37.800	37.276	9,381,457
2023-02-17	38.150	38.450	37.650	37.700	37.178	18,047,811
2023-02-16	37.350	38.300	37.350	37.650	37.128	25,151,810
2023-02-15	36.750	37.250	36.650	36.800	36.290	10,251,190
2023-02-14	37.100	37.300	36.600	36.650	36.142	8,377,555
2023-02-13	36.500	37.100	36.100	37.100	36.586	10,347,018
2023-02-10	37.100	37.650	36.850	36.850	36.340	10,454,280

← NewerPage 15 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.