TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.000	37.150	35.850	36.950	36.237	52,185,637
2022-05-16	36.300	36.800	35.000	35.000	34.325	38,207,911
2022-05-13	36.000	36.750	35.300	36.650	35.943	32,834,169
2022-05-12	36.300	37.450	35.150	35.150	34.472	39,074,318
2022-05-11	38.550	39.100	37.000	37.000	36.286	33,645,266
2022-05-10	38.450	39.300	37.850	38.350	37.610	37,460,244
2022-05-09	41.050	41.050	38.700	38.900	38.149	35,948,589
2022-05-06	41.500	41.750	40.750	41.350	40.552	23,629,581
2022-05-05	43.300	43.750	42.600	42.600	41.778	23,426,895
2022-05-04	43.800	43.850	42.500	42.600	41.778	24,034,736
2022-05-03	43.900	43.950	42.300	43.100	42.268	39,947,660
2022-04-29	45.100	45.600	44.150	44.150	43.298	32,249,238
2022-04-28	45.700	46.000	44.000	44.450	43.592	53,185,512
2022-04-27	46.800	47.300	45.500	45.600	44.720	60,164,653
2022-04-26	47.100	48.600	46.700	48.250	47.319	82,037,243
2022-04-25	47.550	48.500	45.600	46.500	45.603	71,915,118
2022-04-22	47.200	48.800	47.100	47.800	46.878	66,495,908
2022-04-21	48.850	50.400	47.300	48.050	47.123	125,790,529
2022-04-20	47.900	48.900	47.550	48.600	47.662	74,323,239
2022-04-19	47.450	48.800	46.050	47.400	46.485	100,865,140
2022-04-18	45.600	47.800	45.300	47.200	46.289	118,753,832
2022-04-15	44.200	46.150	44.200	45.050	44.181	81,993,325
2022-04-14	44.950	45.200	43.300	44.200	43.347	57,966,620
2022-04-13	45.700	45.950	43.900	44.900	44.034	88,978,912
2022-04-12	44.900	46.050	43.700	45.600	44.720	106,326,813
2022-04-11	45.450	47.850	43.350	44.500	43.641	202,624,932
2022-04-08	41.700	44.600	41.650	43.800	42.955	86,133,306
2022-04-07	42.250	42.450	40.750	40.900	40.111	31,188,136
2022-04-06	41.600	42.500	41.450	42.150	41.337	57,851,313
2022-04-01	40.300	41.250	40.200	41.050	40.258	18,552,014
2022-03-31	40.500	41.450	40.350	40.450	39.669	31,646,486
2022-03-30	40.300	41.000	39.900	40.150	39.375	28,547,341
2022-03-29	38.900	39.400	38.800	39.400	38.640	7,492,399
2022-03-28	38.050	39.100	37.900	39.100	38.346	9,306,449
2022-03-25	40.300	40.400	38.450	38.550	37.806	23,766,956
2022-03-24	40.400	40.900	40.100	40.200	39.424	14,391,211
2022-03-23	41.000	41.100	40.000	40.150	39.375	18,257,579
2022-03-22	41.050	41.950	40.750	40.800	40.013	20,079,407
2022-03-21	41.700	42.400	40.900	40.950	40.160	35,432,300
2022-03-18	41.300	41.650	40.700	41.450	40.650	19,169,750
2022-03-17	41.300	41.650	40.400	41.500	40.699	44,619,810
2022-03-16	40.100	41.750	39.600	40.600	39.817	52,752,304
2022-03-15	41.100	41.750	39.150	39.150	38.395	47,103,752
2022-03-14	40.600	40.950	40.100	40.900	40.111	16,246,822
2022-03-11	40.100	40.700	39.700	40.700	39.915	18,154,601
2022-03-10	41.100	41.700	39.800	39.950	39.179	59,232,412
2022-03-09	39.100	41.450	38.650	41.000	40.209	63,505,203
2022-03-08	37.600	38.950	37.350	38.550	37.806	21,380,871
2022-03-07	39.700	39.950	37.650	38.000	37.267	17,213,764
2022-03-04	40.050	40.400	39.400	39.650	38.885	19,021,823
2022-03-03	39.250	41.300	39.250	39.900	39.130	47,852,369
2022-03-02	39.050	40.000	39.000	39.550	38.787	24,024,289
2022-03-01	38.750	39.300	38.400	38.850	38.100	20,566,656
2022-02-25	37.500	38.300	36.950	38.100	37.365	13,845,083
2022-02-24	37.850	39.300	36.250	36.550	35.845	32,945,120
2022-02-23	37.150	38.000	37.100	37.850	37.120	7,347,160
2022-02-22	37.600	38.150	36.650	36.900	36.188	9,241,428
2022-02-21	36.800	38.000	36.500	38.000	37.267	8,844,826
2022-02-18	36.100	37.150	36.000	36.900	36.188	5,063,978
2022-02-17	36.500	37.350	36.400	36.550	35.845	7,087,442

← NewerPage 19 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.