TSEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14.200 | 14.700 | 14.050 | 14.350 | 14.350 | 3,645,423 |
| 2025-10-23 | 14.200 | 14.250 | 14.050 | 14.100 | 14.100 | 1,864,211 |
| 2025-10-22 | 14.400 | 14.600 | 14.300 | 14.350 | 14.350 | 1,489,124 |
| 2025-10-21 | 14.050 | 14.500 | 14.050 | 14.300 | 14.300 | 2,596,529 |
| 2025-10-20 | 14.150 | 14.200 | 14.000 | 14.000 | 14.000 | 2,199,546 |
| 2025-10-17 | 14.350 | 14.400 | 14.000 | 14.050 | 14.050 | 2,578,671 |
| 2025-10-16 | 14.200 | 14.550 | 14.200 | 14.300 | 14.300 | 1,853,748 |
| 2025-10-15 | 14.500 | 14.500 | 14.100 | 14.200 | 14.200 | 2,142,759 |
| 2025-10-14 | 14.550 | 14.800 | 14.350 | 14.400 | 14.400 | 2,631,358 |
| 2025-10-13 | 13.800 | 14.450 | 13.800 | 14.450 | 14.450 | 2,141,269 |
| 2025-10-09 | 14.600 | 14.950 | 14.600 | 14.600 | 14.600 | 2,343,856 |
| 2025-10-08 | 14.700 | 14.800 | 14.450 | 14.600 | 14.600 | 1,520,652 |
| 2025-10-07 | 14.650 | 14.800 | 14.350 | 14.650 | 14.650 | 2,271,105 |
| 2025-10-03 | 14.650 | 14.700 | 14.550 | 14.650 | 14.650 | 1,610,881 |
| 2025-10-02 | 14.950 | 15.050 | 14.500 | 14.600 | 14.600 | 2,581,377 |
| 2025-10-01 | 15.100 | 15.100 | 14.850 | 14.900 | 14.900 | 1,616,991 |
| 2025-09-30 | 15.100 | 15.200 | 15.000 | 15.100 | 15.100 | 1,405,082 |
| 2025-09-29 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2025-09-26 | 15.400 | 15.400 | 14.850 | 14.950 | 14.950 | 2,428,983 |
| 2025-09-25 | 15.500 | 15.550 | 15.200 | 15.250 | 15.250 | 2,044,119 |
| 2025-09-24 | 15.450 | 15.750 | 15.250 | 15.250 | 15.250 | 2,620,834 |
| 2025-09-23 | 15.500 | 15.550 | 15.100 | 15.300 | 15.300 | 2,807,872 |
| 2025-09-22 | 15.850 | 15.900 | 15.350 | 15.400 | 15.400 | 3,019,375 |
| 2025-09-19 | 15.700 | 15.750 | 15.500 | 15.750 | 15.750 | 5,957,699 |
| 2025-09-18 | 15.800 | 15.900 | 15.550 | 15.900 | 15.900 | 13,465,580 |
| 2025-09-17 | 14.750 | 15.750 | 14.700 | 15.500 | 15.500 | 9,422,185 |
| 2025-09-16 | 14.600 | 14.750 | 14.400 | 14.700 | 14.700 | 2,457,582 |
| 2025-09-15 | 14.500 | 14.800 | 14.450 | 14.500 | 14.500 | 2,525,019 |
| 2025-09-12 | 14.100 | 14.600 | 14.100 | 14.450 | 14.450 | 2,525,888 |
| 2025-09-11 | 14.550 | 14.550 | 14.050 | 14.050 | 14.050 | 3,243,197 |
| 2025-09-10 | 14.750 | 14.850 | 14.400 | 14.400 | 14.400 | 3,045,389 |
| 2025-09-09 | 14.950 | 15.050 | 14.700 | 14.700 | 14.700 | 2,566,217 |
| 2025-09-08 | 14.800 | 14.900 | 14.650 | 14.800 | 14.800 | 2,437,945 |
| 2025-09-05 | 15.000 | 15.000 | 14.700 | 14.750 | 14.750 | 1,903,900 |
| 2025-09-04 | 14.750 | 15.000 | 14.750 | 14.950 | 14.950 | 2,470,469 |
| 2025-09-03 | 14.550 | 14.800 | 14.550 | 14.700 | 14.700 | 2,336,945 |
| 2025-09-02 | 15.000 | 15.200 | 14.400 | 14.500 | 14.500 | 4,411,136 |
| 2025-09-01 | 15.350 | 15.500 | 15.000 | 15.050 | 15.050 | 2,882,381 |
| 2025-08-29 | 15.950 | 16.100 | 15.350 | 15.500 | 15.500 | 5,030,778 |
| 2025-08-28 | 16.100 | 16.200 | 15.900 | 15.900 | 15.900 | 3,332,554 |
| 2025-08-27 | 16.050 | 16.200 | 15.950 | 16.050 | 16.050 | 1,966,948 |
| 2025-08-26 | 15.950 | 16.350 | 15.900 | 15.950 | 15.950 | 3,430,779 |
| 2025-08-25 | 16.200 | 16.400 | 16.050 | 16.200 | 16.200 | 3,635,847 |
| 2025-08-22 | 16.450 | 16.450 | 16.000 | 16.050 | 16.050 | 6,196,904 |
| 2025-08-21 | 16.350 | 17.000 | 16.350 | 16.550 | 16.550 | 5,011,653 |
| 2025-08-20 | 16.800 | 17.050 | 16.550 | 16.700 | 16.700 | 4,330,824 |
| 2025-08-19 | 17.150 | 17.250 | 16.850 | 17.000 | 17.000 | 4,712,360 |
| 2025-08-18 | 16.900 | 17.150 | 16.750 | 17.000 | 17.000 | 5,126,722 |
| 2025-08-15 | 16.600 | 17.000 | 16.450 | 16.850 | 16.850 | 8,630,579 |
| 2025-08-14 | 16.400 | 16.700 | 16.300 | 16.400 | 16.400 | 3,554,193 |
| 2025-08-13 | 16.850 | 17.000 | 16.200 | 16.400 | 16.400 | 4,523,286 |
| 2025-08-12 | 16.700 | 17.250 | 16.550 | 16.700 | 16.700 | 8,504,842 |
| 2025-08-11 | 16.250 | 16.800 | 16.000 | 16.600 | 16.600 | 6,367,171 |
| 2025-08-08 | 16.450 | 16.800 | 16.150 | 16.400 | 16.400 | 4,962,328 |
| 2025-08-07 | 16.350 | 16.700 | 16.250 | 16.450 | 16.450 | 4,987,377 |
| 2025-08-06 | 16.150 | 16.600 | 16.150 | 16.250 | 16.250 | 5,020,566 |
| 2025-08-05 | 16.300 | 16.400 | 16.100 | 16.100 | 16.100 | 2,927,510 |
| 2025-08-04 | 16.500 | 16.500 | 16.050 | 16.200 | 16.200 | 4,955,692 |
| 2025-08-01 | 15.850 | 16.950 | 15.600 | 16.550 | 16.550 | 9,849,649 |
| 2025-07-31 | 16.300 | 16.300 | 16.000 | 16.100 | 16.100 | 3,008,317 |
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.