Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.800	14.000	13.650	13.700	13.700	1,292,496
2022-02-15	13.700	14.050	13.700	13.700	13.700	2,238,387
2022-02-14	13.550	13.900	13.550	13.900	13.900	662,607
2022-02-11	13.650	13.750	13.650	13.750	13.750	71,077
2022-02-10	13.800	13.800	13.650	13.700	13.700	297,739
2022-02-09	13.750	13.900	13.650	13.700	13.700	1,589,407
2022-02-08	13.800	13.800	13.550	13.600	13.600	372,674
2022-02-07	13.700	13.950	13.650	13.700	13.700	1,049,366
2022-01-26	13.600	13.750	13.550	13.700	13.700	265,790
2022-01-25	13.700	13.750	13.500	13.650	13.650	390,717
2022-01-24	13.500	13.750	13.300	13.700	13.700	670,100
2022-01-21	13.750	13.750	13.500	13.500	13.500	409,858
2022-01-20	13.700	13.950	13.450	13.750	13.750	979,190
2022-01-19	13.650	13.700	13.550	13.600	13.600	325,256
2022-01-18	13.650	13.800	13.600	13.650	13.650	168,661
2022-01-17	13.650	13.950	13.500	13.650	13.650	817,180
2022-01-14	13.800	14.000	13.500	13.650	13.650	639,268
2022-01-13	13.750	13.850	13.700	13.700	13.700	134,708
2022-01-12	13.800	13.850	13.700	13.800	13.800	447,362
2022-01-11	13.800	14.150	13.750	13.800	13.800	728,217
2022-01-10	13.900	14.000	13.750	13.850	13.850	191,304
2022-01-07	14.500	14.500	13.900	13.950	13.950	646,237
2022-01-06	14.300	14.500	14.300	14.300	14.300	912,100
2022-01-05	14.200	14.300	14.200	14.250	14.250	299,999
2022-01-04	14.150	14.350	14.100	14.200	14.200	643,257
2022-01-03	14.300	14.500	14.050	14.100	14.100	740,111
2021-12-30	13.950	14.400	13.950	14.200	14.200	1,590,811
2021-12-29	13.900	14.100	13.900	13.900	13.900	1,504,886
2021-12-28	13.900	13.900	13.800	13.850	13.850	210,680
2021-12-27	13.900	13.900	13.750	13.900	13.900	267,958
2021-12-24	13.850	14.000	13.750	13.850	13.850	449,900
2021-12-23	13.850	13.850	13.700	13.800	13.800	132,013
2021-12-22	13.800	13.800	13.750	13.750	13.750	257,070
2021-12-21	13.850	13.850	13.700	13.750	13.750	352,998
2021-12-20	13.900	13.900	13.700	13.700	13.700	260,591
2021-12-17	13.850	14.000	13.800	13.800	13.800	452,988
2021-12-16	13.900	13.950	13.800	13.850	13.850	250,924
2021-12-15	13.700	14.000	13.650	13.850	13.850	503,485
2021-12-14	13.800	13.950	13.700	13.700	13.700	1,142,375
2021-12-13	13.900	14.200	13.800	13.800	13.800	958,444
2021-12-10	14.150	14.150	13.900	13.950	13.950	594,910
2021-12-09	14.100	14.250	14.000	14.050	14.050	743,990
2021-12-08	14.250	14.250	14.000	14.000	14.000	392,170
2021-12-07	14.100	14.200	13.950	13.950	13.950	603,347
2021-12-06	13.950	14.200	13.850	14.050	14.050	422,398
2021-12-03	13.850	13.950	13.800	13.850	13.850	344,054
2021-12-02	13.800	14.100	13.800	13.800	13.800	1,206,486
2021-12-01	13.900	14.100	13.700	13.850	13.850	1,264,883
2021-11-30	13.950	13.950	13.700	13.800	13.800	691,274
2021-11-29	13.650	14.050	13.500	13.800	13.800	1,356,428
2021-11-26	14.100	14.100	13.750	13.950	13.950	1,690,676
2021-11-25	14.350	14.350	14.000	14.100	14.100	853,647
2021-11-24	14.750	14.750	14.050	14.200	14.200	1,506,931
2021-11-23	15.100	15.100	14.250	14.250	14.250	3,421,021
2021-11-22	15.500	16.250	15.050	15.050	15.050	10,253,450
2021-11-19	14.100	15.400	14.100	15.050	15.050	10,785,167
2021-11-18	14.100	14.150	13.800	14.000	14.000	2,277,604
2021-11-17	14.050	14.150	13.750	14.050	14.050	3,905,201
2021-11-16	13.700	14.000	13.600	14.000	14.000	1,648,234
2021-11-15	13.750	13.750	13.500	13.700	13.700	538,214

← NewerPage 20 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.