TSEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 21.050 | 22.650 | 21.000 | 22.650 | 22.650 | 4,192,262 |
| 2024-10-30 | 22.150 | 22.250 | 21.600 | 21.600 | 21.600 | 1,553,739 |
| 2024-10-29 | 22.300 | 22.700 | 21.900 | 22.000 | 22.000 | 2,667,294 |
| 2024-10-28 | 22.400 | 22.400 | 21.750 | 22.050 | 22.050 | 2,900,872 |
| 2024-10-25 | 22.200 | 22.450 | 22.150 | 22.350 | 22.350 | 1,685,104 |
| 2024-10-24 | 22.400 | 22.550 | 22.200 | 22.200 | 22.200 | 1,428,621 |
| 2024-10-23 | 22.400 | 22.900 | 22.400 | 22.400 | 22.400 | 1,811,682 |
| 2024-10-22 | 22.550 | 22.550 | 22.200 | 22.350 | 22.350 | 1,353,539 |
| 2024-10-21 | 22.600 | 22.650 | 22.350 | 22.500 | 22.500 | 1,974,448 |
| 2024-10-18 | 23.050 | 23.050 | 22.350 | 22.350 | 22.350 | 3,913,481 |
| 2024-10-17 | 23.100 | 23.300 | 22.850 | 22.850 | 22.850 | 2,141,154 |
| 2024-10-16 | 22.750 | 23.100 | 22.500 | 23.100 | 23.100 | 3,164,030 |
| 2024-10-15 | 23.250 | 23.450 | 22.850 | 22.850 | 22.850 | 2,386,316 |
| 2024-10-14 | 22.900 | 23.400 | 22.850 | 23.200 | 23.200 | 1,711,927 |
| 2024-10-11 | 23.200 | 23.550 | 22.900 | 22.900 | 22.900 | 1,831,090 |
| 2024-10-09 | 24.000 | 24.000 | 23.150 | 23.150 | 23.150 | 2,825,105 |
| 2024-10-08 | 24.300 | 24.350 | 23.800 | 23.800 | 23.800 | 2,314,348 |
| 2024-10-07 | 24.450 | 24.550 | 24.150 | 24.400 | 24.400 | 2,114,530 |
| 2024-10-04 | 24.550 | 24.750 | 24.050 | 24.450 | 24.450 | 3,195,886 |
| 2024-10-01 | 24.850 | 24.900 | 24.250 | 24.500 | 24.500 | 5,784,721 |
| 2024-09-30 | 24.400 | 24.900 | 24.150 | 24.650 | 24.650 | 6,466,148 |
| 2024-09-27 | 23.850 | 24.450 | 23.800 | 24.300 | 24.300 | 6,765,091 |
| 2024-09-26 | 23.900 | 24.250 | 23.650 | 23.650 | 23.650 | 2,511,933 |
| 2024-09-25 | 23.750 | 24.000 | 23.700 | 23.850 | 23.850 | 1,841,868 |
| 2024-09-24 | 23.800 | 23.950 | 23.450 | 23.650 | 23.650 | 2,129,513 |
| 2024-09-23 | 23.900 | 24.000 | 23.700 | 23.750 | 23.750 | 2,374,090 |
| 2024-09-20 | 23.800 | 24.000 | 23.300 | 24.000 | 24.000 | 7,349,819 |
| 2024-09-19 | 23.400 | 23.650 | 23.150 | 23.600 | 23.600 | 4,506,847 |
| 2024-09-18 | 23.050 | 23.350 | 22.900 | 23.000 | 23.000 | 3,874,522 |
| 2024-09-16 | 22.600 | 23.050 | 22.400 | 23.000 | 23.000 | 4,271,217 |
| 2024-09-13 | 21.950 | 22.250 | 21.800 | 22.150 | 22.150 | 2,047,094 |
| 2024-09-12 | 21.500 | 21.800 | 21.300 | 21.800 | 21.800 | 3,025,169 |
| 2024-09-11 | 21.000 | 21.300 | 21.000 | 21.000 | 21.000 | 1,912,487 |
| 2024-09-10 | 21.700 | 21.950 | 20.800 | 21.100 | 21.100 | 4,244,816 |
| 2024-09-09 | 21.000 | 21.500 | 20.700 | 21.500 | 21.500 | 4,538,001 |
| 2024-09-06 | 22.100 | 22.150 | 21.750 | 22.000 | 22.000 | 2,883,382 |
| 2024-09-05 | 22.450 | 22.800 | 21.800 | 21.950 | 21.950 | 3,463,908 |
| 2024-09-04 | 22.650 | 22.750 | 21.850 | 22.150 | 22.150 | 5,605,433 |
| 2024-09-03 | 24.250 | 24.250 | 23.850 | 23.850 | 23.850 | 2,357,480 |
| 2024-09-02 | 24.550 | 24.650 | 24.100 | 24.250 | 24.250 | 2,480,599 |
| 2024-08-30 | 24.150 | 24.500 | 24.150 | 24.450 | 24.450 | 2,829,278 |
| 2024-08-29 | 24.050 | 24.400 | 24.050 | 24.100 | 24.100 | 2,184,429 |
| 2024-08-28 | 24.600 | 24.600 | 24.050 | 24.200 | 24.200 | 5,084,837 |
| 2024-08-27 | 24.350 | 24.950 | 23.950 | 24.800 | 24.800 | 6,753,582 |
| 2024-08-26 | 24.100 | 24.600 | 24.100 | 24.100 | 24.100 | 3,653,677 |
| 2024-08-23 | 24.050 | 24.100 | 23.600 | 23.950 | 23.950 | 3,311,078 |
| 2024-08-22 | 24.450 | 24.550 | 24.200 | 24.200 | 24.200 | 3,001,051 |
| 2024-08-21 | 24.400 | 24.650 | 24.050 | 24.250 | 24.250 | 4,249,495 |
| 2024-08-20 | 24.150 | 24.750 | 24.100 | 24.350 | 24.350 | 4,367,333 |
| 2024-08-19 | 23.800 | 24.300 | 23.700 | 24.000 | 24.000 | 2,341,562 |
| 2024-08-16 | 24.750 | 24.950 | 24.300 | 24.400 | 24.400 | 5,158,821 |
| 2024-08-15 | 24.950 | 24.950 | 24.400 | 24.400 | 24.400 | 2,398,000 |
| 2024-08-14 | 25.000 | 25.300 | 24.400 | 24.800 | 24.800 | 6,601,605 |
| 2024-08-13 | 24.450 | 24.450 | 23.750 | 23.850 | 23.850 | 3,516,000 |
| 2024-08-12 | 24.150 | 24.550 | 24.050 | 24.200 | 24.200 | 3,498,146 |
| 2024-08-09 | 24.750 | 25.000 | 24.200 | 24.200 | 24.200 | 4,968,648 |
| 2024-08-08 | 24.950 | 24.950 | 24.150 | 24.250 | 24.250 | 4,639,800 |
| 2024-08-07 | 23.350 | 25.200 | 23.350 | 25.200 | 25.200 | 7,321,192 |
| 2024-08-06 | 24.300 | 24.650 | 21.900 | 22.950 | 22.950 | 12,708,833 |
| 2024-08-05 | 26.300 | 26.300 | 24.300 | 24.300 | 24.300 | 8,798,873 |
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.