TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.250	15.500	15.200	15.300	15.300	1,734,353
2025-05-05	15.900	15.950	15.050	15.300	15.300	3,984,449
2025-05-02	15.800	16.100	15.700	15.850	15.850	4,220,221
2025-04-30	16.050	16.100	15.500	15.600	15.600	4,702,385
2025-04-29	16.950	16.950	16.100	16.100	16.100	16,139,092
2025-04-28	15.950	16.100	15.250	15.950	15.950	7,340,764
2025-04-25	15.650	15.900	15.350	15.800	15.800	5,842,361
2025-04-24	15.800	16.000	15.200	15.200	15.200	16,547,459
2025-04-23	16.300	16.300	15.250	15.800	15.800	22,122,666
2025-04-22	13.850	14.850	13.450	14.850	14.850	4,917,629
2025-04-21	14.100	14.100	13.400	13.500	13.500	1,555,367
2025-04-18	14.100	14.250	14.000	14.100	14.100	1,234,658
2025-04-17	14.150	14.200	13.750	14.150	14.150	2,557,298
2025-04-16	14.800	14.800	14.150	14.150	14.150	2,755,438
2025-04-15	14.250	14.900	14.200	14.900	14.900	4,279,849
2025-04-14	13.900	14.450	13.800	13.850	13.850	4,734,916
2025-04-11	13.150	13.550	13.000	13.400	13.400	6,844,824
2025-04-10	14.000	14.350	13.750	14.300	14.300	10,210,014
2025-04-09	13.200	13.450	13.050	13.050	13.050	4,542,142
2025-04-08	14.450	14.450	14.450	14.450	14.450	2,832,208
2025-04-07	16.050	16.050	16.050	16.050	16.050	421,193
2025-04-02	17.300	17.800	17.050	17.800	17.800	2,721,729
2025-04-01	17.050	17.650	16.950	17.450	17.450	3,318,014
2025-03-31	18.100	18.200	16.950	16.950	16.950	5,163,954
2025-03-28	19.250	19.250	18.450	18.800	18.800	3,614,173
2025-03-27	19.550	19.700	19.200	19.250	19.250	2,404,894
2025-03-26	19.550	19.900	19.550	19.750	19.750	1,806,690
2025-03-25	20.050	20.300	19.600	19.700	19.700	3,923,328
2025-03-24	19.650	20.350	19.350	20.050	20.050	5,565,645
2025-03-21	19.600	19.800	19.400	19.400	19.400	3,248,813
2025-03-20	19.550	19.650	19.450	19.600	19.600	1,226,088
2025-03-19	19.600	19.700	19.350	19.450	19.450	2,754,079
2025-03-18	19.950	20.000	19.550	19.550	19.550	3,900,209
2025-03-17	20.400	20.650	19.950	20.200	20.200	4,812,951
2025-03-14	19.350	20.500	19.350	20.250	20.250	11,619,657
2025-03-13	19.800	20.100	19.150	19.150	19.150	2,917,100
2025-03-12	19.400	19.850	19.400	19.600	19.600	2,376,432
2025-03-11	19.500	19.800	19.000	19.600	19.600	2,642,103
2025-03-10	19.550	19.900	19.550	19.800	19.800	2,376,935
2025-03-07	19.450	19.800	19.450	19.500	19.500	1,878,585
2025-03-06	19.950	20.150	19.550	19.550	19.550	3,780,517
2025-03-05	19.450	20.250	19.450	20.050	20.050	3,626,217
2025-03-04	19.550	19.900	19.400	19.650	19.650	4,282,203
2025-03-03	20.250	20.250	19.500	19.550	19.550	5,785,520
2025-02-27	21.000	21.000	20.100	20.250	20.250	11,951,549
2025-02-26	21.100	21.500	20.650	21.250	21.250	48,652,531
2025-02-25	18.800	20.650	18.550	20.650	20.650	10,300,430
2025-02-24	18.600	18.950	18.500	18.800	18.800	1,475,252
2025-02-21	18.900	19.100	18.750	18.800	18.800	1,730,320
2025-02-20	19.050	19.200	18.700	19.000	19.000	2,785,995
2025-02-19	18.600	19.250	18.600	19.050	19.050	4,125,097
2025-02-18	18.650	18.750	18.500	18.600	18.600	1,161,418
2025-02-17	18.600	18.600	18.300	18.600	18.600	1,749,126
2025-02-14	17.950	18.600	17.750	18.500	18.500	3,783,965
2025-02-13	17.350	17.900	17.300	17.900	17.900	2,521,189
2025-02-12	17.300	17.500	17.150	17.350	17.350	890,466
2025-02-11	17.550	17.800	17.250	17.300	17.300	1,592,079
2025-02-10	17.400	17.700	17.250	17.550	17.550	1,763,112
2025-02-07	17.700	17.700	17.200	17.400	17.400	1,008,794
2025-02-06	17.200	17.700	17.200	17.650	17.650	1,854,287

← NewerPage 7 of 21 · 1,216 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.