TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	35.350	35.500	34.000	35.350	35.350	2,761,081
2026-04-28	35.150	36.050	35.050	35.350	35.350	4,494,769
2026-04-27	36.600	37.950	35.650	37.450	37.450	5,343,876
2026-04-24	37.500	37.500	35.450	36.500	36.500	5,884,024
2026-04-23	39.900	39.900	36.800	37.500	37.500	7,218,660
2026-04-22	39.900	39.900	39.300	39.500	39.500	4,177,776
2026-04-21	40.000	40.000	38.850	39.200	39.200	4,482,029
2026-04-20	39.000	39.350	38.150	39.100	39.100	7,677,290
2026-04-17	40.350	40.350	39.000	39.000	39.000	18,056,483
2026-04-16	41.700	41.700	39.900	40.450	40.450	11,259,631
2026-04-15	37.450	40.700	37.450	40.700	40.700	18,767,065
2026-04-14	36.400	37.000	34.550	37.000	37.000	12,258,097
2026-04-13	35.500	36.550	35.200	36.050	36.050	27,156,769
2026-04-10	36.800	37.650	34.950	35.500	35.500	43,538,460
2026-04-09	40.100	40.100	36.800	37.050	37.050	47,959,790
2026-04-08	39.700	40.550	39.450	40.400	40.400	23,319,056
2026-04-07	39.500	40.150	38.400	39.000	39.000	21,430,045
2026-04-02	41.550	41.900	38.750	38.800	38.800	37,316,244
2026-04-01	42.800	43.400	41.050	41.150	41.150	29,646,284
2026-03-31	42.150	44.450	40.700	40.850	40.850	38,178,302
2026-03-30	44.000	44.300	42.300	42.650	42.650	23,824,003
2026-03-27	45.300	45.500	43.600	45.000	45.000	31,651,400
2026-03-26	46.700	48.200	45.350	46.300	46.300	71,671,043
2026-03-25	45.000	46.800	44.000	45.950	45.950	77,140,700
2026-03-24	46.700	47.200	41.850	43.750	43.750	56,119,555
2026-03-23	45.000	47.250	44.300	44.750	44.750	35,447,122
2026-03-20	49.650	50.500	47.500	47.500	47.500	43,803,215
2026-03-19	51.000	52.400	49.400	49.400	49.400	48,506,735
2026-03-18	54.200	55.000	51.000	51.000	51.000	81,817,894
2026-03-17	52.500	56.500	51.800	52.200	52.200	186,054,771
2026-03-16	51.200	52.500	49.350	51.400	51.400	97,876,917
2026-03-13	50.000	52.000	49.550	50.600	50.600	86,391,672
2026-03-12	53.200	55.700	50.800	51.000	51.000	282,003,689
2026-03-11	48.550	52.300	48.550	52.300	52.300	147,006,346
2026-03-10	51.000	52.200	47.150	47.600	47.600	160,066,953
2026-03-09	43.450	49.600	43.450	48.900	48.900	129,970,311
2026-03-06	49.900	50.400	46.800	48.100	48.100	201,340,760
2026-03-05	49.600	50.000	47.500	50.000	50.000	120,890,609
2026-03-04	47.550	49.500	44.700	45.500	45.500	118,805,849
2026-03-03	53.000	54.200	47.200	49.650	49.650	266,934,444
2026-03-02	44.800	49.600	43.500	49.600	49.600	184,466,994
2026-02-26	41.700	45.100	41.050	45.100	45.100	105,180,880
2026-02-25	42.250	43.100	40.150	41.000	41.000	76,382,605
2026-02-24	39.400	42.300	39.000	41.500	41.500	77,933,969
2026-02-23	37.500	39.650	37.450	39.450	39.450	45,384,384
2026-02-11	37.700	38.200	36.400	37.100	37.100	39,415,767
2026-02-10	39.900	40.000	37.150	37.700	37.700	49,177,898
2026-02-09	41.900	42.300	39.350	39.400	39.400	83,129,555
2026-02-06	41.000	41.400	37.950	39.300	39.300	89,995,630
2026-02-05	44.050	44.600	42.100	42.150	42.150	109,054,620
2026-02-04	42.400	46.200	42.000	44.100	44.100	235,392,255
2026-02-03	41.100	43.950	40.350	42.200	42.200	211,598,016
2026-02-02	40.800	42.750	39.900	40.000	40.000	223,260,335
2026-01-30	38.200	39.950	36.150	39.000	39.000	65,870,330
2026-01-29	41.500	41.750	38.450	39.000	39.000	60,234,955
2026-01-28	43.000	44.500	41.000	41.150	41.150	109,851,529
2026-01-27	41.800	42.000	39.850	41.650	41.650	64,991,558
2026-01-26	40.300	42.700	40.200	41.350	41.350	115,285,519
2026-01-23	39.500	40.950	37.300	39.100	39.100	123,555,058
2026-01-22	42.250	43.000	38.400	38.650	38.650	93,947,133

← NewerPage 3 of 5 · 244 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.