TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	42.300	43.600	39.550	39.800	39.800	239,791,068
2026-01-20	37.000	40.800	36.200	40.800	40.800	129,841,293
2026-01-19	38.000	38.950	37.000	37.100	37.100	77,887,539
2026-01-16	39.900	40.500	38.000	38.050	38.050	83,994,618
2026-01-15	38.450	38.800	37.100	38.600	38.600	107,069,031
2026-01-14	38.500	40.950	38.050	39.200	39.200	186,576,743
2026-01-13	38.000	38.250	35.500	37.500	37.500	204,574,762
2026-01-12	32.050	34.800	32.050	34.800	34.800	61,493,807
2026-01-09	32.300	33.600	28.250	31.650	31.650	275,619,209
2026-01-08	29.800	31.200	29.700	31.200	31.200	71,050,467
2026-01-07	25.850	28.400	25.450	28.400	28.400	80,444,918
2026-01-06	25.500	27.500	25.100	25.850	25.850	55,597,845
2026-01-05	27.300	27.300	25.000	25.500	25.500	55,990,962
2026-01-02	28.350	29.400	27.500	27.750	27.750	57,178,043
2025-12-31	27.950	29.000	27.900	27.900	27.900	15,169,059
2025-12-30	27.200	28.700	25.900	28.700	28.700	22,241,445
2025-12-29	29.500	30.000	27.500	27.700	27.700	26,178,703
2025-12-26	27.600	29.300	27.100	29.100	29.100	22,380,703
2025-12-24	27.500	27.500	26.200	26.800	26.800	15,726,203
2025-12-23	25.000	26.900	25.000	26.800	26.800	25,710,301
2025-12-22	23.150	24.850	23.150	24.850	24.850	23,199,439
2025-12-19	22.350	23.350	21.800	22.600	22.600	22,401,680
2025-12-18	22.600	22.900	21.550	21.600	21.600	22,320,081
2025-12-17	25.550	25.550	22.000	23.100	23.100	43,149,958
2025-12-16	23.100	23.250	22.500	23.250	23.250	27,577,464
2025-12-15	20.150	21.150	20.100	21.150	21.150	41,187,196
2025-12-12	17.900	19.250	17.600	19.250	19.250	89,166,604
2025-12-11	17.450	17.600	15.900	17.500	17.500	104,209,900
2025-12-10	16.050	16.500	15.650	16.500	16.500	24,891,720
2025-12-09	15.000	15.000	15.000	15.000	15.000	8,282,765
2025-12-08	13.050	14.100	12.950	13.650	13.650	5,409,166
2025-12-05	13.100	13.200	13.050	13.050	13.050	1,079,517
2025-12-04	13.100	13.350	13.050	13.300	13.300	1,845,521
2025-12-03	12.950	13.050	12.700	13.000	13.000	1,391,577
2025-12-02	13.000	13.000	12.700	12.750	12.750	1,800,711
2025-12-01	13.250	13.350	12.900	12.900	12.900	2,333,282
2025-11-28	12.900	13.400	12.800	13.400	13.400	4,118,885
2025-11-27	12.700	12.950	12.550	12.950	12.950	1,719,781
2025-11-26	12.450	12.650	12.450	12.550	12.550	2,068,719
2025-11-25	12.100	12.350	12.100	12.300	12.300	2,868,634
2025-11-24	12.450	12.550	11.950	11.950	11.950	3,587,928
2025-11-21	12.500	12.750	12.350	12.350	12.350	2,638,209
2025-11-20	13.050	13.200	12.750	12.800	12.800	2,645,705
2025-11-19	13.200	13.200	12.500	12.850	12.850	4,439,426
2025-11-18	13.300	13.300	13.050	13.200	13.200	2,773,231
2025-11-17	13.400	13.500	13.250	13.450	13.450	1,499,244
2025-11-14	13.250	13.550	13.200	13.400	13.400	1,771,586
2025-11-13	13.600	13.600	13.300	13.400	13.400	2,649,506
2025-11-12	13.400	13.700	13.400	13.600	13.600	1,553,911
2025-11-11	13.450	13.700	13.400	13.400	13.400	1,686,961
2025-11-10	13.600	13.600	13.400	13.400	13.400	1,590,639
2025-11-07	14.000	14.000	13.700	13.750	13.750	1,178,300
2025-11-06	13.750	14.000	13.650	14.000	14.000	1,899,465
2025-11-05	13.450	13.600	13.250	13.550	13.550	2,247,835
2025-11-04	13.850	13.900	13.400	13.600	13.600	3,234,634
2025-11-03	14.150	14.150	13.800	13.850	13.850	3,427,554
2025-10-31	14.600	14.700	14.050	14.050	14.050	3,465,732
2025-10-30	14.800	14.800	14.200	14.300	14.300	6,512,795
2025-10-29	14.400	15.200	14.000	14.650	14.650	7,224,132
2025-10-28	14.450	14.650	14.300	14.350	14.350	2,000,382

← NewerPage 4 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.