TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.650	35.400	34.500	35.000	34.515	7,829,089
2022-11-03	34.200	34.900	34.050	34.650	34.170	5,165,848
2022-11-02	34.850	35.200	34.500	34.650	34.170	7,975,349
2022-11-01	34.000	34.900	33.750	34.850	34.367	9,710,789
2022-10-31	33.700	34.100	33.500	33.500	33.036	5,148,769
2022-10-28	34.050	34.200	32.900	33.000	32.543	8,823,272
2022-10-27	33.700	34.350	33.650	34.200	33.726	6,609,330
2022-10-26	34.200	34.200	33.550	33.600	33.135	8,975,433
2022-10-25	35.350	35.400	33.750	33.750	33.282	12,471,116
2022-10-24	36.050	36.300	35.050	35.050	34.564	12,287,243
2022-10-21	35.300	35.700	34.850	35.600	35.107	16,765,493
2022-10-20	35.200	36.200	35.050	35.200	34.712	28,071,817
2022-10-19	35.050	35.650	34.800	35.200	34.712	17,182,755
2022-10-18	35.100	35.300	34.500	35.050	34.564	14,594,931
2022-10-17	34.400	34.550	33.150	34.500	34.022	17,177,379
2022-10-14	35.100	35.600	34.800	35.300	34.811	12,532,201
2022-10-13	37.000	37.250	33.650	33.850	33.381	24,393,913
2022-10-12	37.550	38.250	36.950	36.950	36.438	18,993,237
2022-10-11	38.250	38.300	37.000	37.300	36.783	12,494,608
2022-10-07	38.900	39.350	38.700	39.000	38.460	10,855,355
2022-10-06	38.550	39.300	38.150	39.200	38.657	26,921,135
2022-10-05	37.100	38.800	36.850	38.500	37.967	32,588,614
2022-10-04	36.250	36.600	35.600	36.500	35.994	12,511,115
2022-10-03	35.500	36.150	35.200	35.300	34.811	11,401,003
2022-09-30	34.800	36.400	34.600	36.300	35.797	13,225,489
2022-09-29	36.850	37.000	35.500	35.950	35.452	16,200,066
2022-09-28	38.450	38.550	35.750	35.950	35.452	23,522,150
2022-09-27	38.150	38.750	37.650	38.750	38.213	22,532,952
2022-09-26	38.650	39.250	37.050	37.850	37.326	26,902,836
2022-09-23	41.250	41.350	38.800	38.900	38.361	31,259,314
2022-09-22	41.000	41.700	40.900	41.250	40.679	14,570,426
2022-09-21	42.050	42.350	41.450	41.500	40.925	19,441,741
2022-09-20	42.600	42.900	41.800	42.400	41.813	40,782,929
2022-09-19	42.700	42.750	41.650	41.700	41.122	37,053,211
2022-09-16	41.250	42.200	40.600	42.200	41.615	30,761,627
2022-09-15	41.950	42.650	41.100	41.500	40.925	55,620,416
2022-09-14	39.500	41.300	39.200	41.300	40.728	28,460,046
2022-09-13	41.500	41.700	40.300	40.450	39.890	27,521,199
2022-09-12	41.500	42.350	41.000	41.050	40.481	44,497,045
2022-09-08	39.450	41.000	39.400	41.000	40.432	39,447,057
2022-09-07	39.400	39.900	38.500	38.600	38.065	29,852,021
2022-09-06	42.750	42.900	39.500	39.600	39.051	61,877,361
2022-09-05	42.800	43.100	41.150	42.200	41.615	81,651,666
2022-09-02	41.150	42.300	41.000	42.250	41.665	114,712,007
2022-09-01	39.000	41.000	38.700	40.350	39.791	74,069,951
2022-08-31	39.100	39.650	38.700	39.000	38.460	38,151,209
2022-08-30	39.900	42.200	39.000	39.100	38.558	138,874,977
2022-08-29	37.600	39.400	37.200	39.000	38.460	64,215,466
2022-08-26	38.800	38.850	37.500	38.350	37.819	52,333,363
2022-08-25	36.750	38.850	36.650	38.650	38.115	46,647,664
2022-08-24	37.350	37.350	36.200	36.500	35.994	13,291,472
2022-08-23	37.150	37.600	37.000	37.000	36.487	17,077,876
2022-08-22	37.450	38.250	37.300	37.500	36.981	34,670,468
2022-08-19	37.250	37.300	36.300	37.000	36.487	17,088,933
2022-08-18	36.750	37.200	36.450	36.800	36.290	14,257,853
2022-08-17	36.550	37.150	36.400	36.550	36.044	15,960,819
2022-08-16	37.700	38.200	36.750	36.750	36.241	45,028,433
2022-08-15	36.450	37.400	35.700	37.200	36.685	26,862,826
2022-08-12	36.650	36.900	36.050	36.250	35.748	20,262,120
2022-08-11	37.200	37.800	36.650	36.750	36.241	40,309,256

← NewerPage 17 of 21 · 1,222 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.