Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.700	13.850	13.650	13.750	13.750	634,931
2022-05-16	13.700	13.700	13.550	13.700	13.700	382,663
2022-05-13	13.750	13.850	13.600	13.700	13.700	1,381,270
2022-05-12	13.800	14.050	13.650	13.750	13.750	1,424,739
2022-05-11	13.900	13.900	13.650	13.800	13.800	415,350
2022-05-10	13.700	14.300	13.650	13.850	13.850	3,526,788
2022-05-09	13.650	13.750	13.550	13.750	13.750	719,217
2022-05-06	13.650	13.700	13.550	13.650	13.650	799,169
2022-05-05	13.700	13.700	13.650	13.700	13.700	79,456
2022-05-04	13.650	13.700	13.550	13.700	13.700	244,300
2022-05-03	13.700	13.700	13.550	13.650	13.650	193,310
2022-04-29	13.700	13.750	13.600	13.650	13.650	139,843
2022-04-28	13.650	13.850	13.600	13.750	13.750	2,042,527
2022-04-27	13.750	13.900	13.350	13.600	13.600	3,062,874
2022-04-26	13.650	13.900	13.600	13.750	13.750	798,128
2022-04-25	13.900	13.900	13.600	13.650	13.650	440,859
2022-04-22	13.800	13.900	13.800	13.900	13.900	383,784
2022-04-21	13.800	13.850	13.650	13.750	13.750	412,721
2022-04-20	13.700	13.800	13.700	13.700	13.700	265,583
2022-04-19	13.800	13.950	13.650	13.650	13.650	854,180
2022-04-18	13.650	14.000	13.650	13.700	13.700	1,426,920
2022-04-15	13.650	13.700	13.600	13.650	13.650	285,540
2022-04-14	13.750	14.000	13.650	13.650	13.650	1,582,585
2022-04-13	13.800	13.950	13.650	13.650	13.650	766,844
2022-04-12	13.550	13.800	13.550	13.750	13.750	251,634
2022-04-11	13.700	13.700	13.550	13.550	13.550	259,051
2022-04-08	13.700	13.700	13.600	13.650	13.650	289,001
2022-04-07	13.750	13.800	13.600	13.700	13.700	333,480
2022-04-06	14.050	14.050	13.750	13.750	13.750	159,443
2022-04-01	14.000	14.000	13.850	13.900	13.900	87,920
2022-03-31	14.100	14.100	13.900	13.900	13.900	310,400
2022-03-30	14.150	14.200	14.000	14.050	14.050	492,498
2022-03-29	14.150	14.250	13.950	14.150	14.150	565,761
2022-03-28	13.900	14.200	13.800	14.100	14.100	827,421
2022-03-25	14.000	14.150	13.750	14.100	14.100	1,029,847
2022-03-24	14.000	14.050	13.900	13.900	13.900	277,537
2022-03-23	14.100	14.150	14.000	14.000	14.000	374,952
2022-03-22	14.150	14.150	13.950	14.000	14.000	379,446
2022-03-21	14.100	14.150	14.050	14.050	14.050	219,708
2022-03-18	14.300	14.300	14.050	14.150	14.150	213,522
2022-03-17	14.200	14.400	14.100	14.150	14.150	275,731
2022-03-16	14.600	14.700	14.100	14.100	14.100	2,896,744
2022-03-15	14.300	14.600	14.250	14.600	14.600	1,309,590
2022-03-14	14.100	14.550	13.950	14.550	14.550	1,511,523
2022-03-11	14.250	14.450	13.950	14.300	14.300	1,962,591
2022-03-10	14.650	14.900	14.200	14.200	14.200	2,839,810
2022-03-09	14.500	14.700	14.400	14.650	14.650	1,040,639
2022-03-08	14.250	14.500	14.050	14.500	14.500	1,309,532
2022-03-07	14.150	14.300	13.700	14.250	14.250	3,509,737
2022-03-04	14.700	14.750	14.100	14.150	14.150	1,242,338
2022-03-03	15.000	15.000	14.700	14.700	14.700	939,916
2022-03-02	14.950	15.100	14.800	15.000	15.000	6,710,825
2022-03-01	14.750	15.200	14.650	15.000	15.000	4,164,421
2022-02-25	14.900	15.000	14.200	15.000	15.000	6,868,728
2022-02-24	14.200	14.950	14.100	14.950	14.950	4,565,985
2022-02-23	14.300	14.500	14.100	14.250	14.250	1,665,399
2022-02-22	13.950	14.350	13.750	14.300	14.300	3,097,417
2022-02-21	13.800	14.050	13.700	13.800	13.800	1,480,180
2022-02-18	13.650	13.800	13.600	13.800	13.800	671,644
2022-02-17	13.750	13.800	13.650	13.650	13.650	464,838

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-13	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.