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 |
| 2026-09-18 | 24.000 | 25.600 | 23.800 | 25.500 | 25.500 | 9,987,013 |
| 2026-09-17 | 23.900 | 24.850 | 23.700 | 23.750 | 23.750 | 3,504,486 |
| 2026-09-16 | 22.700 | 24.000 | 22.700 | 23.800 | 23.800 | 4,041,727 |
| 2026-09-15 | 23.350 | 23.650 | 22.700 | 22.700 | 22.700 | 3,082,112 |
| 2026-09-14 | 23.000 | 24.200 | 22.850 | 23.350 | 23.350 | 3,545,013 |
| 2026-09-11 | 23.300 | 23.500 | 23.200 | 23.200 | 23.200 | 1,772,550 |
| 2026-09-10 | 23.900 | 23.900 | 23.500 | 23.650 | 23.650 | 1,966,448 |
| 2026-09-09 | 24.200 | 24.300 | 23.900 | 23.950 | 23.950 | 2,609,069 |
| 2026-09-08 | 24.500 | 24.600 | 24.000 | 24.000 | 24.000 | 2,739,162 |
| 2026-09-07 | 24.950 | 25.200 | 24.500 | 24.600 | 24.600 | 2,732,922 |
| 2026-09-04 | 24.700 | 25.000 | 24.350 | 24.950 | 24.950 | 3,075,425 |
| 2026-09-03 | 25.200 | 25.600 | 24.550 | 24.550 | 24.550 | 3,263,795 |
| 2026-09-02 | 25.650 | 25.700 | 25.100 | 25.100 | 25.100 | 3,402,603 |
| 2026-09-01 | 26.000 | 26.150 | 25.750 | 25.750 | 25.750 | 5,272,432 |
| 2026-08-31 | 26.200 | 26.400 | 25.500 | 26.000 | 26.000 | 3,840,919 |
| 2026-08-28 | 26.700 | 27.500 | 26.650 | 26.650 | 26.650 | 5,122,602 |
| 2026-08-27 | 26.800 | 27.150 | 26.550 | 26.700 | 26.700 | 4,561,917 |
| 2026-08-26 | 26.450 | 26.750 | 26.250 | 26.300 | 26.300 | 3,944,984 |
| 2026-08-25 | 25.800 | 27.000 | 24.900 | 26.450 | 26.450 | 4,775,125 |
| 2026-08-24 | 26.000 | 26.550 | 25.800 | 25.850 | 25.850 | 2,894,005 |
| 2026-08-21 | 26.100 | 26.400 | 25.900 | 25.950 | 25.950 | 1,575,902 |
| 2026-08-20 | 26.350 | 26.500 | 25.850 | 26.100 | 26.100 | 2,255,018 |
| 2026-08-19 | 26.000 | 26.500 | 25.850 | 26.000 | 26.000 | 2,033,210 |
| 2026-08-18 | 27.500 | 27.650 | 26.350 | 26.350 | 26.350 | 4,697,810 |
| 2026-08-17 | 27.250 | 28.800 | 26.900 | 28.050 | 28.050 | 5,636,441 |
| 2026-08-14 | 27.600 | 27.650 | 27.000 | 27.200 | 27.200 | 3,263,195 |
| 2026-08-13 | 26.900 | 28.400 | 26.900 | 27.700 | 27.700 | 6,383,107 |
| 2026-08-12 | 26.900 | 27.000 | 26.700 | 26.750 | 26.750 | 2,330,778 |
| 2026-08-11 | 27.000 | 27.300 | 26.550 | 26.900 | 26.900 | 2,672,600 |
| 2026-08-10 | 26.550 | 27.250 | 26.300 | 27.050 | 27.050 | 4,683,012 |
| 2026-08-07 | 26.950 | 27.100 | 25.900 | 26.000 | 26.000 | 2,488,842 |
| 2026-08-06 | 27.450 | 27.650 | 25.800 | 26.700 | 26.700 | 6,961,874 |
| 2026-08-05 | 26.450 | 28.350 | 26.150 | 27.700 | 27.700 | 8,090,537 |
| 2026-08-04 | 24.750 | 25.800 | 24.550 | 25.800 | 25.800 | 4,019,074 |
| 2026-08-03 | 23.950 | 25.300 | 23.450 | 24.950 | 24.950 | 5,307,848 |
| 2026-07-31 | 23.900 | 24.250 | 23.300 | 23.750 | 23.750 | 6,414,952 |
| 2026-07-30 | 23.150 | 23.600 | 22.150 | 22.250 | 22.250 | 8,338,159 |
| 2026-07-29 | 26.250 | 26.250 | 23.050 | 23.550 | 23.550 | 8,867,374 |
| 2026-07-28 | 26.550 | 26.800 | 25.500 | 25.600 | 25.600 | 5,217,884 |
| 2026-07-27 | 28.650 | 28.650 | 26.950 | 27.350 | 27.350 | 4,898,408 |
Page 1 of 2 · 64 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.