TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	28.750	28.950	28.650	28.800	28.800	3,276,673
2023-11-03	28.400	28.600	28.150	28.450	28.450	3,927,894
2023-11-02	28.150	28.200	27.900	28.100	28.100	2,697,282
2023-11-01	28.850	28.850	27.800	27.800	27.800	6,814,801
2023-10-31	29.850	30.450	28.350	28.400	28.400	19,928,859
2023-10-30	29.250	30.150	28.650	29.650	29.650	28,909,996
2023-10-27	27.900	28.750	27.650	28.550	28.550	5,110,879
2023-10-26	28.050	28.200	27.600	27.600	27.600	3,280,266
2023-10-25	28.800	28.850	28.250	28.300	28.300	3,496,121
2023-10-24	28.350	28.750	27.850	28.700	28.700	6,344,018
2023-10-23	27.150	28.800	27.150	28.250	28.250	6,681,262
2023-10-20	27.700	27.700	27.150	27.500	27.500	5,904,330
2023-10-19	28.100	28.350	27.650	27.650	27.650	5,996,093
2023-10-18	27.900	28.300	27.450	27.950	27.950	4,624,988
2023-10-17	27.950	28.100	27.750	27.900	27.900	2,522,300
2023-10-16	27.650	28.300	27.650	27.800	27.800	4,119,340
2023-10-13	27.900	28.250	27.600	27.650	27.650	2,636,647
2023-10-12	27.750	28.150	27.450	28.150	28.150	2,649,610
2023-10-11	28.550	28.550	27.500	27.600	27.600	5,321,280
2023-10-06	28.650	28.800	28.350	28.450	28.450	1,870,321
2023-10-05	28.050	28.750	27.900	28.650	28.650	3,136,579
2023-10-04	28.050	28.150	27.600	27.700	27.700	2,712,963
2023-10-03	28.700	28.700	28.150	28.150	28.150	1,275,345
2023-10-02	28.800	28.800	28.450	28.650	28.650	1,279,855
2023-09-28	28.300	28.550	28.200	28.350	28.350	1,746,608
2023-09-27	27.850	28.150	27.600	28.150	28.150	2,391,363
2023-09-26	28.350	28.450	27.900	27.900	27.900	2,598,251
2023-09-25	28.350	28.700	28.300	28.350	28.350	1,736,695
2023-09-22	28.300	28.750	27.800	28.400	28.400	2,868,458
2023-09-21	28.800	28.850	28.400	28.450	28.450	3,941,853
2023-09-20	29.000	29.150	28.850	28.850	28.850	2,456,887
2023-09-19	29.500	29.550	29.000	29.000	29.000	2,261,152
2023-09-18	29.700	29.750	29.350	29.350	29.350	1,997,861
2023-09-15	29.750	30.100	29.600	29.600	29.600	3,445,717
2023-09-14	29.550	29.750	29.400	29.550	29.550	2,003,691
2023-09-13	29.200	29.500	29.200	29.450	29.450	1,845,663
2023-09-12	30.000	30.000	29.200	29.250	29.250	4,157,867
2023-09-11	30.200	30.250	29.700	29.700	29.700	3,509,994
2023-09-08	30.400	30.400	30.050	30.200	30.200	2,913,418
2023-09-07	30.700	30.850	30.400	30.400	30.400	2,190,802
2023-09-06	30.950	31.050	30.700	30.750	30.750	2,089,772
2023-09-05	30.500	30.900	30.450	30.850	30.850	2,700,593
2023-09-04	31.050	31.050	30.450	30.450	30.450	2,504,063
2023-09-01	31.050	31.200	30.800	30.900	30.900	2,509,697
2023-08-31	31.100	31.350	30.850	31.000	31.000	3,307,456
2023-08-30	31.550	31.600	30.900	31.000	31.000	6,964,645
2023-08-29	32.400	32.800	31.400	31.500	31.500	22,534,646
2023-08-28	30.350	31.000	30.150	30.800	30.800	5,366,361
2023-08-25	30.000	30.650	30.000	30.350	30.350	3,009,203
2023-08-24	30.550	30.650	30.100	30.150	30.150	2,633,661
2023-08-23	30.500	30.500	30.150	30.350	30.350	2,115,630
2023-08-22	30.700	30.700	30.000	30.000	30.000	2,511,093
2023-08-21	30.550	30.750	30.350	30.450	30.450	2,650,015
2023-08-18	30.150	30.600	30.000	30.150	30.150	3,321,030
2023-08-17	29.700	30.500	29.500	30.400	30.400	3,643,714
2023-08-16	29.700	30.100	29.350	29.900	29.900	3,175,441
2023-08-15	29.200	30.300	29.200	30.100	30.100	5,803,420
2023-08-14	30.000	30.200	28.700	28.900	28.900	8,670,026
2023-08-11	30.300	30.350	29.900	29.900	29.900	4,871,083
2023-08-10	31.000	31.100	30.200	30.250	30.250	5,962,083

← NewerPage 13 of 21 · 1,216 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.