Tex-Ray Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	10.550	10.600	10.500	10.500	10.500	155,161
2024-11-01	10.600	10.600	10.450	10.600	10.600	130,990
2024-10-30	10.650	10.650	10.500	10.550	10.550	131,098
2024-10-29	10.800	10.800	10.550	10.600	10.600	121,635
2024-10-28	10.800	10.800	10.550	10.750	10.750	123,426
2024-10-25	10.800	10.900	10.800	10.800	10.800	153,965
2024-10-24	10.850	10.850	10.650	10.850	10.850	216,360
2024-10-23	10.950	10.950	10.750	10.850	10.850	212,116
2024-10-22	10.950	11.000	10.850	10.950	10.950	108,213
2024-10-21	11.000	11.050	10.900	10.950	10.950	90,680
2024-10-18	11.000	11.050	10.950	10.950	10.950	140,602
2024-10-17	10.900	11.100	10.850	11.000	11.000	401,160
2024-10-16	11.050	11.050	10.850	10.900	10.900	206,322
2024-10-15	10.850	10.950	10.800	10.950	10.950	359,821
2024-10-14	10.650	10.900	10.500	10.750	10.750	516,024
2024-10-11	10.550	10.600	10.400	10.450	10.450	309,596
2024-10-09	10.400	10.400	10.300	10.350	10.350	281,127
2024-10-08	10.350	10.500	10.350	10.400	10.400	118,879
2024-10-07	10.400	10.400	10.300	10.400	10.400	109,856
2024-10-04	10.450	10.450	10.350	10.400	10.400	68,829
2024-10-01	10.500	10.500	10.400	10.400	10.400	108,100
2024-09-30	10.450	10.450	10.400	10.450	10.450	170,968
2024-09-27	10.250	10.400	10.250	10.350	10.350	150,485
2024-09-26	10.300	10.350	10.200	10.250	10.250	236,841
2024-09-25	10.300	10.300	10.250	10.250	10.250	94,662
2024-09-24	10.350	10.350	10.250	10.250	10.250	135,946
2024-09-23	10.300	10.400	10.300	10.350	10.350	83,109
2024-09-20	10.300	10.350	10.300	10.350	10.350	91,902
2024-09-19	10.300	10.300	10.250	10.250	10.250	66,262
2024-09-18	10.300	10.350	10.250	10.250	10.250	106,114
2024-09-16	10.300	10.350	10.250	10.300	10.300	169,252
2024-09-13	10.000	10.200	9.990	10.200	10.200	146,440
2024-09-12	9.970	10.050	9.970	9.990	9.990	133,301
2024-09-11	9.980	10.000	9.960	9.960	9.960	197,870
2024-09-10	10.150	10.150	9.970	9.990	9.990	191,153
2024-09-09	10.100	10.100	9.950	10.000	10.000	196,535
2024-09-06	10.250	10.250	10.050	10.100	10.100	91,576
2024-09-05	10.400	10.400	10.150	10.150	10.150	105,189
2024-09-04	10.200	10.250	9.950	10.100	10.100	262,764
2024-09-03	10.550	10.600	10.450	10.500	10.500	102,670
2024-09-02	10.650	10.650	10.400	10.550	10.550	251,628
2024-08-30	10.600	10.650	10.550	10.650	10.650	111,550
2024-08-29	10.600	10.650	10.450	10.550	10.550	239,514
2024-08-28	10.600	10.700	10.550	10.650	10.650	204,751
2024-08-27	10.650	10.650	10.500	10.600	10.600	146,330
2024-08-26	10.600	10.650	10.550	10.650	10.650	161,094
2024-08-23	10.600	10.600	10.450	10.600	10.600	109,793
2024-08-22	10.600	10.600	10.550	10.600	10.600	51,728
2024-08-21	10.550	10.600	10.500	10.600	10.600	212,902
2024-08-20	10.650	10.650	10.550	10.600	10.600	93,862
2024-08-19	10.650	10.800	10.600	10.600	10.600	130,440
2024-08-16	10.650	10.800	10.550	10.650	10.650	232,574
2024-08-15	10.650	10.750	10.550	10.550	10.550	145,931
2024-08-14	10.550	10.650	10.500	10.500	10.500	261,789
2024-08-13	10.600	10.650	10.450	10.450	10.450	266,747
2024-08-12	10.650	10.750	10.550	10.650	10.650	111,797
2024-08-09	10.500	10.650	10.500	10.550	10.550	163,244
2024-08-08	10.350	10.550	10.350	10.400	10.400	140,896
2024-08-07	10.000	10.600	10.000	10.500	10.500	245,399
2024-08-06	10.400	10.450	9.700	10.000	10.000	716,462

← NewerPage 9 of 21 · 1,215 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.