TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.100	16.300	15.900	16.150	16.150	2,509,266
2025-07-29	16.150	16.600	16.000	16.000	16.000	5,193,815
2025-07-28	16.300	16.400	15.850	16.200	16.200	3,510,896
2025-07-25	16.150	16.550	16.000	16.150	16.150	6,445,261
2025-07-24	15.950	16.200	15.700	16.100	16.100	4,319,472
2025-07-23	15.850	15.900	15.450	15.900	15.900	7,944,514
2025-07-22	16.100	16.400	15.650	16.350	16.350	6,576,147
2025-07-21	15.800	16.050	15.600	15.950	15.950	2,883,030
2025-07-18	16.250	16.250	15.750	15.800	15.800	3,546,625
2025-07-17	15.750	16.450	15.700	16.050	16.050	12,073,305
2025-07-16	15.700	15.900	15.500	15.500	15.500	2,717,223
2025-07-15	15.550	15.900	15.500	15.500	15.500	3,407,349
2025-07-14	16.300	16.400	15.400	15.600	15.600	11,869,845
2025-07-11	14.900	15.800	14.900	15.650	15.650	4,902,058
2025-07-10	15.000	15.100	14.850	14.900	14.900	1,538,782
2025-07-09	15.100	15.200	14.900	14.950	14.950	2,448,565
2025-07-08	15.450	15.550	15.050	15.200	15.200	2,171,120
2025-07-07	15.500	15.800	15.250	15.600	15.600	2,138,880
2025-07-04	16.250	16.350	15.700	15.700	15.700	2,822,201
2025-07-03	16.050	16.450	15.900	16.100	16.100	4,951,208
2025-07-02	15.800	15.900	15.650	15.900	15.900	3,332,361
2025-07-01	14.950	16.350	14.950	15.900	15.900	17,015,175
2025-06-30	15.400	15.450	14.850	14.900	14.900	2,513,332
2025-06-27	15.300	15.450	15.150	15.350	15.350	2,955,727
2025-06-26	14.750	15.300	14.700	15.100	15.100	4,410,371
2025-06-25	14.950	15.000	14.750	14.750	14.750	1,106,165
2025-06-24	14.650	15.000	14.600	14.850	14.850	1,758,419
2025-06-23	14.700	14.700	14.100	14.500	14.500	2,938,100
2025-06-20	14.550	14.950	14.200	14.950	14.950	4,210,174
2025-06-19	15.150	15.200	14.500	14.550	14.550	3,126,001
2025-06-18	14.900	15.250	14.850	15.150	15.150	2,319,065
2025-06-17	15.050	15.300	14.950	14.950	14.950	1,474,391
2025-06-16	14.800	15.150	14.550	15.100	15.100	2,003,669
2025-06-13	15.250	15.250	14.800	14.800	14.800	2,517,225
2025-06-12	15.300	15.400	15.150	15.250	15.250	1,277,447
2025-06-11	15.450	15.450	15.100	15.250	15.250	1,873,617
2025-06-10	15.100	15.600	15.000	15.250	15.250	3,092,021
2025-06-09	15.250	15.250	14.900	15.050	15.050	1,611,300
2025-06-06	15.300	15.350	15.100	15.100	15.100	1,435,651
2025-06-05	15.200	15.500	15.150	15.250	15.250	3,515,542
2025-06-04	14.900	15.500	14.800	15.500	15.500	4,238,318
2025-06-03	15.200	15.250	14.700	14.700	14.700	3,049,122
2025-06-02	15.450	15.500	14.900	15.100	15.100	3,082,932
2025-05-29	15.900	15.900	15.550	15.550	15.550	2,727,782
2025-05-28	16.500	16.500	15.750	15.750	15.750	5,368,620
2025-05-27	16.150	16.300	15.850	16.250	16.250	5,722,788
2025-05-26	16.650	16.750	16.000	16.100	16.100	5,691,532
2025-05-23	16.700	16.850	16.550	16.650	16.650	8,001,344
2025-05-22	17.500	17.850	17.050	17.050	17.050	33,339,982
2025-05-21	16.250	17.700	16.150	17.700	17.700	33,645,832
2025-05-20	16.600	16.700	15.950	16.100	16.100	11,883,013
2025-05-19	15.850	16.700	15.800	16.250	16.250	23,786,576
2025-05-16	15.300	16.050	15.250	15.700	15.700	6,996,891
2025-05-15	15.600	15.600	15.150	15.200	15.200	3,437,892
2025-05-14	15.350	16.000	15.300	15.600	15.600	6,161,762
2025-05-13	15.650	15.750	15.200	15.200	15.200	4,055,443
2025-05-12	14.900	15.600	14.900	15.350	15.350	3,812,166
2025-05-09	15.250	15.350	14.950	15.200	15.200	3,554,529
2025-05-08	15.200	15.450	15.200	15.200	15.200	1,612,509
2025-05-07	15.400	15.450	15.100	15.100	15.100	1,900,826

← NewerPage 6 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.