TSEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 17.000 | 17.300 | 17.000 | 17.250 | 17.250 | 1,317,205 |
| 2025-02-04 | 16.850 | 17.150 | 16.650 | 17.000 | 17.000 | 1,836,052 |
| 2025-02-03 | 16.550 | 16.750 | 16.150 | 16.650 | 16.650 | 2,939,851 |
| 2025-01-22 | 17.100 | 17.200 | 16.800 | 17.050 | 17.050 | 2,263,981 |
| 2025-01-21 | 17.150 | 17.450 | 17.000 | 17.050 | 17.050 | 1,261,188 |
| 2025-01-20 | 16.950 | 17.300 | 16.900 | 17.300 | 17.300 | 1,657,099 |
| 2025-01-17 | 16.850 | 17.200 | 16.850 | 17.200 | 17.200 | 1,989,205 |
| 2025-01-16 | 16.850 | 17.200 | 16.850 | 17.000 | 17.000 | 1,551,003 |
| 2025-01-15 | 16.400 | 16.750 | 16.400 | 16.700 | 16.700 | 1,726,594 |
| 2025-01-14 | 16.150 | 16.450 | 16.050 | 16.450 | 16.450 | 1,868,433 |
| 2025-01-13 | 16.500 | 16.500 | 15.700 | 16.000 | 16.000 | 5,526,068 |
| 2025-01-10 | 17.000 | 17.050 | 16.700 | 16.700 | 16.700 | 3,019,389 |
| 2025-01-09 | 18.150 | 18.150 | 17.100 | 17.100 | 17.100 | 4,605,285 |
| 2025-01-08 | 18.000 | 18.300 | 18.000 | 18.300 | 18.300 | 1,882,311 |
| 2025-01-07 | 18.500 | 18.700 | 17.900 | 18.000 | 18.000 | 3,128,119 |
| 2025-01-06 | 18.050 | 18.800 | 18.000 | 18.450 | 18.450 | 3,962,903 |
| 2025-01-03 | 18.400 | 18.500 | 17.900 | 17.950 | 17.950 | 1,871,294 |
| 2025-01-02 | 18.200 | 18.800 | 18.100 | 18.100 | 18.100 | 4,278,831 |
| 2024-12-31 | 18.050 | 18.100 | 17.750 | 17.850 | 17.850 | 1,805,244 |
| 2024-12-30 | 18.250 | 18.400 | 18.050 | 18.050 | 18.050 | 1,044,315 |
| 2024-12-27 | 18.600 | 18.600 | 18.200 | 18.300 | 18.300 | 1,613,478 |
| 2024-12-26 | 18.700 | 19.250 | 18.550 | 18.550 | 18.550 | 2,941,095 |
| 2024-12-25 | 18.750 | 18.850 | 18.450 | 18.450 | 18.450 | 1,617,359 |
| 2024-12-24 | 18.150 | 18.750 | 18.150 | 18.600 | 18.600 | 2,582,326 |
| 2024-12-23 | 18.100 | 18.550 | 18.050 | 18.100 | 18.100 | 1,613,814 |
| 2024-12-20 | 18.350 | 18.500 | 18.000 | 18.000 | 18.000 | 3,139,931 |
| 2024-12-19 | 18.600 | 18.950 | 18.400 | 18.400 | 18.400 | 2,935,662 |
| 2024-12-18 | 18.800 | 19.000 | 18.450 | 18.750 | 18.750 | 2,487,108 |
| 2024-12-17 | 18.850 | 19.000 | 18.650 | 18.700 | 18.700 | 1,968,160 |
| 2024-12-16 | 19.100 | 19.300 | 18.600 | 18.750 | 18.750 | 4,509,501 |
| 2024-12-13 | 19.900 | 20.050 | 19.200 | 19.300 | 19.300 | 5,013,474 |
| 2024-12-12 | 20.300 | 20.950 | 20.100 | 20.150 | 20.150 | 8,158,828 |
| 2024-12-11 | 20.350 | 20.350 | 19.750 | 19.750 | 19.750 | 5,934,779 |
| 2024-12-10 | 20.300 | 21.150 | 20.050 | 20.750 | 20.750 | 5,928,889 |
| 2024-12-09 | 21.400 | 21.400 | 20.200 | 20.200 | 20.200 | 7,820,865 |
| 2024-12-06 | 20.000 | 20.950 | 19.950 | 20.700 | 20.700 | 5,655,960 |
| 2024-12-05 | 20.250 | 20.400 | 19.800 | 19.800 | 19.800 | 2,091,445 |
| 2024-12-04 | 20.400 | 20.450 | 20.000 | 20.100 | 20.100 | 2,178,173 |
| 2024-12-03 | 20.550 | 20.550 | 20.200 | 20.250 | 20.250 | 3,176,438 |
| 2024-12-02 | 20.050 | 20.400 | 20.050 | 20.250 | 20.250 | 3,741,635 |
| 2024-11-29 | 19.900 | 20.200 | 19.650 | 19.700 | 19.700 | 2,604,063 |
| 2024-11-28 | 19.400 | 20.000 | 19.400 | 20.000 | 20.000 | 4,268,846 |
| 2024-11-27 | 19.950 | 19.950 | 19.400 | 19.400 | 19.400 | 2,603,449 |
| 2024-11-26 | 19.700 | 20.000 | 19.650 | 19.850 | 19.850 | 3,470,047 |
| 2024-11-25 | 19.300 | 20.050 | 19.200 | 19.650 | 19.650 | 19,992,408 |
| 2024-11-22 | 19.300 | 19.450 | 19.100 | 19.200 | 19.200 | 1,749,033 |
| 2024-11-21 | 19.100 | 19.350 | 19.050 | 19.100 | 19.100 | 2,051,104 |
| 2024-11-20 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 3,686,868 |
| 2024-11-19 | 19.150 | 19.500 | 19.150 | 19.500 | 19.500 | 2,113,440 |
| 2024-11-18 | 19.500 | 19.500 | 19.000 | 19.000 | 19.000 | 3,030,709 |
| 2024-11-15 | 18.600 | 19.650 | 18.600 | 19.500 | 19.500 | 6,046,656 |
| 2024-11-14 | 19.050 | 19.150 | 18.400 | 18.400 | 18.400 | 6,360,720 |
| 2024-11-13 | 19.300 | 19.400 | 18.950 | 19.000 | 19.000 | 5,375,398 |
| 2024-11-12 | 20.000 | 20.000 | 19.250 | 19.250 | 19.250 | 6,990,104 |
| 2024-11-11 | 20.000 | 20.350 | 19.900 | 19.950 | 19.950 | 5,954,059 |
| 2024-11-08 | 21.250 | 21.300 | 20.650 | 20.700 | 20.700 | 5,798,412 |
| 2024-11-07 | 21.450 | 21.450 | 21.050 | 21.250 | 21.250 | 5,440,217 |
| 2024-11-06 | 22.250 | 22.450 | 21.800 | 21.800 | 21.800 | 1,715,895 |
| 2024-11-05 | 22.050 | 22.300 | 22.000 | 22.100 | 22.100 | 1,551,623 |
| 2024-11-04 | 22.700 | 22.700 | 21.950 | 22.050 | 22.050 | 2,389,321 |
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.