TXC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	95.500	96.900	95.500	96.900	82.436	2,074,028
2022-02-15	94.200	95.700	94.100	94.600	80.479	1,923,025
2022-02-14	95.000	95.500	93.800	94.200	80.139	2,232,931
2022-02-11	95.400	97.200	95.300	96.500	82.096	1,801,771
2022-02-10	97.300	97.500	96.000	96.200	81.840	3,095,835
2022-02-09	95.300	97.400	95.200	97.200	82.691	3,660,450
2022-02-08	94.800	95.700	94.000	95.200	80.990	2,791,928
2022-02-07	93.500	94.700	92.500	94.700	80.564	2,945,998
2022-01-26	95.000	95.200	92.000	92.600	78.778	9,162,187
2022-01-25	95.100	97.100	95.000	95.400	81.160	5,238,737
2022-01-24	98.400	98.400	95.300	96.100	81.755	9,078,294
2022-01-21	99.700	100.50	99.100	99.400	84.563	4,105,918
2022-01-20	100.00	101.00	99.400	100.50	85.498	6,031,177
2022-01-19	101.00	101.50	100.50	100.50	85.498	4,519,597
2022-01-18	102.50	104.00	102.00	102.50	87.200	4,522,036
2022-01-17	102.00	102.50	101.50	102.00	86.775	3,700,793
2022-01-14	103.00	103.00	101.00	102.50	87.200	4,125,455
2022-01-13	102.00	103.00	101.00	102.00	86.775	2,668,600
2022-01-12	102.50	103.00	101.00	101.50	86.349	2,231,923
2022-01-11	103.00	103.00	101.50	101.50	86.349	3,211,325
2022-01-10	101.50	104.50	100.50	103.00	87.625	3,340,309
2022-01-07	106.50	106.50	101.00	102.50	87.200	8,276,435
2022-01-06	105.50	106.00	104.00	105.50	89.752	5,212,382
2022-01-05	108.00	108.50	105.00	106.00	90.177	5,365,289
2022-01-04	107.00	108.50	106.00	107.50	91.454	6,476,354
2022-01-03	106.00	107.50	105.50	106.00	90.177	4,541,155
2021-12-30	107.00	107.50	105.50	105.50	89.752	5,427,608
2021-12-29	108.50	111.50	107.00	107.00	91.028	15,521,272
2021-12-28	107.50	107.50	104.50	105.50	89.752	4,558,133
2021-12-27	106.50	108.00	106.00	106.50	90.603	2,890,231
2021-12-24	109.50	109.50	106.50	106.50	90.603	5,500,693
2021-12-23	112.50	113.00	108.00	108.50	92.304	14,000,433
2021-12-22	110.50	111.50	109.00	111.00	94.431	26,371,337
2021-12-21	105.00	108.50	104.50	107.50	91.454	21,022,625
2021-12-20	102.50	103.50	101.50	102.50	87.200	2,576,851
2021-12-17	103.50	103.50	101.50	102.00	86.775	3,197,662
2021-12-16	102.00	104.00	101.50	103.50	88.051	5,604,314
2021-12-15	99.300	101.50	99.300	101.00	85.924	3,734,992
2021-12-14	100.00	101.50	98.500	99.200	84.393	6,379,907
2021-12-13	101.00	101.50	100.00	100.00	85.073	3,927,295
2021-12-10	100.50	102.00	100.00	101.00	85.924	2,861,428
2021-12-09	102.50	103.00	100.00	100.50	85.498	5,171,633
2021-12-08	102.00	103.00	100.50	102.00	86.775	5,702,292
2021-12-07	102.50	103.00	100.00	101.00	85.924	7,495,055
2021-12-06	104.50	104.50	101.50	102.00	86.775	8,170,331
2021-12-03	104.50	106.00	104.00	105.50	89.752	3,959,301
2021-12-02	105.50	107.00	103.50	103.50	88.051	5,715,310
2021-12-01	105.00	106.00	103.50	105.50	89.752	4,142,615
2021-11-30	106.00	108.00	105.00	105.50	89.752	4,975,448
2021-11-29	102.00	106.00	100.50	104.00	88.476	6,593,276
2021-11-26	106.50	107.50	104.50	104.50	88.901	3,799,359
2021-11-25	108.00	109.00	105.00	107.00	91.028	7,089,441
2021-11-24	107.00	109.50	106.00	108.50	92.304	4,235,563
2021-11-23	111.50	112.00	107.00	107.50	91.454	8,061,758
2021-11-22	112.50	114.00	112.00	112.50	95.707	6,457,801
2021-11-19	114.50	115.50	110.50	111.50	94.856	12,306,859
2021-11-18	114.00	114.50	111.00	113.00	96.133	13,274,335
2021-11-17	111.00	116.50	110.00	115.00	97.834	24,285,939
2021-11-16	109.50	111.50	107.50	110.00	93.580	12,910,524
2021-11-15	105.00	112.00	104.00	110.50	94.006	19,203,276

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	7.0000 TWD
2022-07-15	7.5000 TWD
2021-08-20	3.8000 TWD
2020-07-30	2.5000 TWD
2019-08-15	2.0000 TWD

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