TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.400	29.500	27.850	28.650	28.650	4,909,352
2026-07-23	29.750	29.800	28.600	28.800	28.800	3,415,669
2026-07-22	28.750	30.300	28.750	29.600	29.600	7,961,312
2026-07-21	28.100	29.400	28.100	28.400	28.400	5,396,490
2026-07-20	30.300	30.450	27.850	27.850	27.850	8,138,728
2026-07-17	29.300	29.850	28.000	29.850	29.850	9,795,746
2026-07-16	30.400	31.150	29.700	29.850	29.850	4,935,340
2026-07-15	30.250	30.700	29.900	30.400	30.400	4,830,460
2026-07-14	30.450	31.000	28.800	29.900	29.900	8,586,214
2026-07-13	31.350	31.650	30.200	30.400	30.400	6,299,849
2026-07-10	31.250	31.250	31.250	31.250	31.250	0
2026-07-09	32.100	32.450	31.250	31.250	31.250	5,484,749
2026-07-08	31.900	32.150	30.800	31.500	31.500	7,370,336
2026-07-07	35.000	35.000	31.250	31.750	31.750	9,899,627
2026-07-06	35.800	35.900	34.200	34.600	34.600	6,838,624
2026-07-03	34.150	34.750	33.800	34.450	34.450	4,676,986
2026-07-02	34.150	34.800	33.950	34.150	34.150	4,974,608
2026-07-01	36.050	36.500	34.450	34.500	34.500	6,013,439
2026-06-30	35.250	35.850	35.150	35.450	35.450	4,929,243
2026-06-29	34.350	37.050	34.350	34.650	34.650	8,462,399
2026-06-26	36.000	36.350	34.500	34.500	34.500	8,752,140
2026-06-25	37.450	37.450	36.400	36.400	36.400	7,063,031
2026-06-24	36.950	37.950	36.800	37.050	37.050	7,809,127
2026-06-23	39.050	39.250	37.500	37.500	37.500	10,818,584
2026-06-22	39.350	39.850	39.000	39.000	39.000	10,436,115
2026-06-18	40.200	40.200	39.300	39.350	39.350	11,457,849
2026-06-17	38.500	40.600	38.200	40.550	40.550	14,717,801
2026-06-16	41.500	41.600	39.000	39.050	39.050	21,684,227
2026-06-15	43.350	43.700	41.200	41.200	41.200	37,926,300
2026-06-12	41.800	43.800	41.650	41.750	41.750	44,449,244
2026-06-11	41.150	41.850	38.100	40.000	40.000	49,128,232
2026-06-10	39.500	43.650	39.450	40.100	40.100	77,448,175
2026-06-09	36.450	39.750	35.800	39.700	39.700	14,406,317
2026-06-08	35.950	37.000	35.950	36.150	36.150	11,912,206
2026-06-05	41.600	42.000	39.300	39.900	39.900	12,271,829
2026-06-04	42.900	43.900	41.450	41.500	41.500	22,669,050
2026-06-03	42.900	43.900	41.900	42.900	42.900	31,368,285
2026-06-02	42.650	43.500	40.900	42.550	42.550	30,945,589
2026-06-01	40.850	43.200	40.200	42.100	42.100	25,780,671
2026-05-29	41.000	41.250	40.200	40.700	40.700	11,907,009
2026-05-28	41.200	43.150	40.000	40.450	40.450	20,919,764
2026-05-27	43.000	43.100	40.800	41.050	41.050	17,048,002
2026-05-26	45.700	45.700	42.100	42.300	42.300	41,819,127
2026-05-25	41.000	43.600	40.650	43.250	43.250	44,131,813
2026-05-22	40.100	40.400	39.700	40.050	40.050	14,022,987
2026-05-21	41.500	41.600	40.000	40.100	40.100	19,658,349
2026-05-20	41.000	41.500	39.050	41.000	41.000	30,957,172
2026-05-19	38.650	42.150	38.600	40.900	40.900	53,876,987
2026-05-18	37.800	38.500	37.300	38.350	38.350	7,887,016
2026-05-15	39.850	40.000	37.300	38.200	38.200	16,839,847
2026-05-14	42.300	42.300	39.050	39.800	39.800	31,440,678
2026-05-13	41.500	45.650	41.300	42.150	42.150	95,876,831
2026-05-12	41.500	41.500	41.000	41.500	41.500	3,285,450
2026-05-11	40.500	41.400	40.000	41.400	41.400	4,189,573
2026-05-08	41.400	41.400	39.050	39.950	39.950	3,151,926
2026-05-07	38.350	40.200	38.350	40.200	40.200	4,021,400
2026-05-06	38.000	38.000	37.700	37.850	37.850	2,461,672
2026-05-05	35.600	37.600	35.600	37.500	37.500	2,200,069
2026-05-04	36.000	36.150	35.600	36.150	36.150	1,918,469
2026-04-30	35.000	35.350	35.000	35.350	35.350	3,543,921

← NewerPage 2 of 21 · 1,221 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.