TSEC Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	25.650	27.250	25.500	26.750	26.750	24,791,826
2026-10-20	25.350	25.950	24.800	24.800	24.800	4,546,298
2026-10-19	24.600	25.950	24.550	25.550	25.550	3,267,563
2026-10-16	25.750	26.350	25.650	25.650	25.650	11,772,344
2026-10-15	26.700	26.900	25.600	25.650	25.650	4,262,126
2026-10-14	25.350	27.150	25.350	26.950	26.950	4,614,213
2026-10-13	26.300	26.350	25.300	25.350	25.350	3,680,505
2026-10-12	26.600	27.250	26.400	26.550	26.550	3,166,206
2026-10-08	27.450	27.600	27.000	27.000	27.000	2,739,785
2026-10-07	28.000	28.050	27.450	27.600	27.600	3,697,131
2026-10-06	28.700	28.800	27.800	28.000	28.000	6,348,261
2026-10-05	29.050	29.100	28.100	28.200	28.200	8,119,326
2026-10-02	27.800	29.200	27.700	28.750	28.750	7,911,708
2026-10-01	28.700	28.750	27.800	27.900	27.900	4,731,758
2026-09-30	27.650	29.550	27.650	28.750	28.750	13,102,230
2026-09-29	27.400	27.900	27.200	27.500	27.500	3,331,750
2026-09-24	28.650	29.400	28.000	28.250	28.250	15,915,202
2026-09-23	28.000	28.200	27.000	27.700	27.700	9,995,657
2026-09-22	30.000	30.200	28.050	28.400	28.400	42,886,098
2026-09-21	26.450	28.050	25.900	28.050	28.050	10,680,081

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.