TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	37.000	37.500	36.350	36.400	35.896	46,229,803
2022-08-09	36.350	37.600	36.200	36.600	36.093	99,979,229
2022-08-08	32.950	35.850	32.450	35.700	35.206	48,050,738
2022-08-05	32.400	33.100	32.300	32.950	32.494	7,349,485
2022-08-04	32.400	32.400	31.100	32.050	31.606	8,230,617
2022-08-03	33.350	33.450	31.650	32.000	31.557	12,755,175
2022-08-02	34.050	34.050	33.100	33.100	32.641	14,664,822
2022-08-01	34.300	34.900	34.050	34.450	33.973	22,534,799
2022-07-29	34.100	34.400	33.800	34.050	33.578	15,291,950
2022-07-28	34.300	34.350	33.350	33.600	33.135	16,215,781
2022-07-27	33.750	34.200	33.350	34.100	33.628	15,102,437
2022-07-26	34.200	34.300	33.400	33.400	32.937	12,291,114
2022-07-25	34.050	34.750	33.800	33.800	33.332	31,511,938
2022-07-22	33.600	34.200	33.300	33.950	33.480	16,366,408
2022-07-21	33.250	33.700	33.100	33.600	33.135	13,249,520
2022-07-20	34.400	34.450	33.150	33.200	32.740	27,718,949
2022-07-19	32.200	34.100	32.200	33.600	33.135	41,921,096
2022-07-18	32.800	33.150	32.150	32.150	31.705	27,696,566
2022-07-15	31.000	32.650	30.400	32.200	31.754	18,681,164
2022-07-14	30.400	31.350	29.850	31.150	30.719	23,226,594
2022-07-13	31.600	31.950	31.000	31.000	30.571	11,682,771
2022-07-12	33.000	33.000	30.400	30.650	30.225	23,207,495
2022-07-11	34.000	34.000	32.700	33.500	33.036	13,628,430
2022-07-08	34.800	35.300	33.550	33.800	33.332	29,498,230
2022-07-07	34.000	34.500	33.150	34.200	33.726	24,480,436
2022-07-06	34.900	35.100	33.550	33.700	33.233	38,051,106
2022-07-05	33.150	34.900	32.700	34.900	34.417	51,924,224
2022-07-04	31.300	31.900	30.850	31.750	31.310	16,624,145
2022-07-01	32.600	33.000	30.200	30.400	29.979	16,768,267
2022-06-30	33.650	33.650	31.950	32.500	32.050	15,800,419
2022-06-29	33.800	34.350	33.600	33.900	33.430	15,885,104
2022-06-28	34.900	35.350	33.500	33.800	33.332	31,915,815
2022-06-27	34.450	35.250	34.000	34.650	34.170	36,241,847
2022-06-24	32.050	34.150	32.000	33.900	33.430	25,885,882
2022-06-23	32.050	32.400	30.850	32.000	31.557	23,161,526
2022-06-22	31.250	33.050	31.250	31.450	31.014	25,874,453
2022-06-21	30.300	30.500	30.000	30.400	29.979	8,708,515
2022-06-20	32.200	32.250	29.850	29.850	29.274	11,310,203
2022-06-17	31.000	31.800	30.650	31.450	30.843	15,144,945
2022-06-16	33.500	33.650	31.050	31.050	30.451	19,160,796
2022-06-15	33.750	34.400	32.800	32.900	32.265	17,423,800
2022-06-14	35.050	35.350	33.300	34.000	33.344	20,386,019
2022-06-13	35.750	35.900	35.300	35.350	34.668	9,807,423
2022-06-10	35.800	36.750	35.800	36.350	35.649	6,641,747
2022-06-09	36.250	36.750	36.200	36.700	35.992	9,364,565
2022-06-08	36.500	36.550	35.900	36.150	35.452	17,883,116
2022-06-07	37.000	37.050	36.600	36.800	36.090	19,058,548
2022-06-06	37.750	38.500	37.500	37.650	36.924	37,246,463
2022-06-02	37.250	37.250	36.500	36.800	36.090	9,863,570
2022-06-01	37.450	37.900	37.100	37.250	36.531	17,327,162
2022-05-31	36.850	37.200	36.600	37.150	36.433	12,029,915
2022-05-30	36.150	36.950	36.050	36.750	36.041	15,454,199
2022-05-27	35.900	35.900	35.400	35.800	35.109	8,628,748
2022-05-26	36.300	36.400	35.250	35.350	34.668	12,404,589
2022-05-25	36.100	36.250	35.550	35.900	35.207	13,876,631
2022-05-24	37.700	37.700	35.550	35.650	34.962	24,097,598
2022-05-23	37.500	37.800	37.050	37.500	36.776	14,683,308
2022-05-20	36.600	37.450	36.500	36.900	36.188	25,214,170
2022-05-19	36.150	36.550	35.600	36.550	35.845	19,845,632
2022-05-18	37.450	37.600	36.850	37.250	36.531	28,691,941

← NewerPage 18 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.