TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	37.500	37.600	37.100	37.100	36.586	9,137,515
2023-02-08	38.200	38.350	37.550	37.550	37.030	12,244,930
2023-02-07	37.550	38.200	37.550	37.900	37.375	11,271,781
2023-02-06	37.350	37.900	37.300	37.900	37.375	11,412,719
2023-02-03	37.550	37.800	37.050	37.350	36.833	16,416,263
2023-02-02	38.000	38.800	37.750	37.800	37.276	41,166,870
2023-02-01	37.200	37.750	36.800	37.400	36.882	31,825,576
2023-01-31	36.200	37.300	36.200	36.900	36.389	39,759,825
2023-01-30	35.600	36.000	35.250	35.950	35.452	12,109,624
2023-01-17	34.600	35.400	34.550	35.200	34.712	8,140,340
2023-01-16	34.800	34.800	34.350	34.400	33.923	4,806,926
2023-01-13	35.650	35.700	34.600	34.600	34.121	10,844,199
2023-01-12	35.850	36.150	35.350	35.400	34.910	12,514,628
2023-01-11	35.650	36.000	35.350	35.600	35.107	10,031,065
2023-01-10	36.400	36.600	35.250	35.300	34.811	26,055,164
2023-01-09	35.450	36.050	35.250	36.000	35.501	16,878,066
2023-01-06	34.750	35.200	34.500	34.950	34.466	5,906,524
2023-01-05	36.050	36.050	34.800	34.800	34.318	12,355,506
2023-01-04	35.250	36.350	35.100	35.600	35.107	18,976,768
2023-01-03	34.600	35.250	34.300	35.250	34.762	11,937,314
2022-12-30	34.500	34.600	34.050	34.550	34.071	6,754,271
2022-12-29	34.600	34.800	33.600	34.200	33.726	12,484,304
2022-12-28	35.300	35.650	34.600	34.800	34.318	16,948,166
2022-12-27	36.500	36.900	35.350	35.400	34.910	49,478,009
2022-12-26	34.550	36.150	34.550	35.950	35.452	33,960,651
2022-12-23	33.200	34.200	33.050	34.100	33.628	7,955,876
2022-12-22	33.100	33.700	32.900	33.700	33.233	7,030,554
2022-12-21	33.000	33.100	32.550	32.700	32.247	5,797,433
2022-12-20	33.800	34.300	32.500	32.500	32.050	12,299,564
2022-12-19	34.250	34.300	33.750	33.750	33.282	7,180,311
2022-12-16	35.200	35.350	34.250	34.250	33.776	15,506,211
2022-12-15	35.200	35.800	35.200	35.650	35.156	9,114,360
2022-12-14	35.250	35.800	35.150	35.400	34.910	13,592,399
2022-12-13	36.100	36.300	35.000	35.050	34.564	24,514,557
2022-12-12	37.250	37.800	35.850	35.850	35.353	60,347,729
2022-12-09	35.600	37.500	35.550	36.800	36.290	94,887,383
2022-12-08	34.200	35.350	34.200	34.300	33.825	51,698,923
2022-12-07	33.500	33.900	32.650	32.800	32.346	10,505,309
2022-12-06	33.650	34.150	33.500	33.600	33.135	11,727,985
2022-12-05	34.400	34.600	33.650	33.850	33.381	16,498,631
2022-12-02	33.500	34.300	33.500	34.050	33.578	23,657,351
2022-12-01	33.600	33.700	33.100	33.450	32.987	15,741,819
2022-11-30	32.600	33.100	32.500	32.950	32.494	10,511,272
2022-11-29	32.050	32.450	31.900	32.450	32.001	7,078,326
2022-11-28	32.300	32.500	31.800	32.200	31.754	5,190,717
2022-11-25	32.650	32.800	32.100	32.150	31.705	6,058,932
2022-11-24	32.400	32.700	32.150	32.500	32.050	5,225,709
2022-11-23	33.000	33.150	32.200	32.200	31.754	11,252,842
2022-11-22	33.150	33.250	32.700	32.750	32.296	6,159,269
2022-11-21	33.050	33.450	32.850	33.350	32.888	7,034,679
2022-11-18	33.900	34.150	32.700	32.850	32.395	14,198,731
2022-11-17	33.450	33.900	33.400	33.600	33.135	11,739,732
2022-11-16	33.800	34.000	33.200	33.400	32.937	23,982,338
2022-11-15	32.200	33.500	32.150	33.450	32.987	42,274,822
2022-11-14	31.600	32.000	31.250	31.950	31.507	19,014,148
2022-11-11	32.500	32.650	31.100	31.250	30.817	27,045,052
2022-11-10	33.000	33.500	31.050	31.500	31.064	40,169,795
2022-11-09	34.200	34.350	33.050	33.300	32.839	39,009,158
2022-11-08	35.500	35.750	34.500	34.500	34.022	7,947,525
2022-11-07	35.650	35.700	34.850	35.000	34.515	7,855,420

← NewerPage 16 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.