TSEC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.600	36.750	36.300	36.450	35.747	5,538,909
2022-02-15	36.000	36.500	35.850	35.900	35.207	5,233,423
2022-02-14	37.100	37.200	36.000	36.000	35.305	8,776,634
2022-02-11	37.300	38.200	37.250	37.650	36.924	6,315,070
2022-02-10	38.500	38.700	37.450	37.550	36.825	8,560,882
2022-02-09	37.450	38.000	37.250	37.950	37.218	7,307,850
2022-02-08	36.400	37.950	36.200	37.500	36.776	10,259,027
2022-02-07	36.500	36.750	35.700	36.200	35.501	6,865,156
2022-01-26	35.600	35.950	35.000	35.400	34.717	10,462,429
2022-01-25	37.100	37.400	35.600	35.600	34.913	13,208,890
2022-01-24	37.500	37.650	36.150	36.850	36.139	15,648,019
2022-01-21	39.250	39.650	37.550	37.600	36.875	13,715,550
2022-01-20	39.400	40.200	39.350	39.400	38.640	6,080,145
2022-01-19	39.100	39.850	39.100	39.350	38.591	7,994,710
2022-01-18	40.100	40.350	39.450	39.450	38.689	6,690,205
2022-01-17	39.350	40.150	39.050	40.150	39.375	9,421,934
2022-01-14	39.750	40.750	39.200	39.300	38.542	17,745,912
2022-01-13	41.100	41.300	40.000	40.200	39.424	13,890,621
2022-01-12	41.500	41.800	40.300	40.750	39.964	20,999,800
2022-01-11	40.750	42.750	40.600	41.100	40.307	49,876,208
2022-01-10	39.850	41.150	39.850	40.750	39.964	19,077,491
2022-01-07	40.550	41.300	38.800	40.250	39.473	31,936,352
2022-01-06	41.500	41.700	40.750	40.900	40.111	26,809,628
2022-01-05	43.100	44.750	41.850	42.000	41.190	98,130,682
2022-01-04	42.350	43.250	42.000	43.050	42.219	36,726,709
2022-01-03	43.150	43.250	41.900	42.050	41.239	20,132,408
2021-12-30	42.400	42.700	41.800	42.500	41.680	26,245,503
2021-12-29	41.150	42.950	41.050	42.400	41.582	48,110,589
2021-12-28	41.450	41.550	40.800	40.800	40.013	9,786,510
2021-12-27	41.000	41.600	40.600	41.000	40.209	14,894,365
2021-12-24	41.900	42.000	40.500	40.700	39.915	23,304,578
2021-12-23	42.300	42.700	41.600	41.600	40.797	20,272,290
2021-12-22	42.100	42.550	41.800	41.900	41.092	21,371,437
2021-12-21	42.250	42.600	41.550	41.900	41.092	24,481,641
2021-12-20	43.500	44.300	41.650	41.850	41.043	96,633,366
2021-12-17	41.700	42.900	41.700	41.900	41.092	65,012,274
2021-12-16	41.550	42.400	41.350	41.400	40.601	44,148,905
2021-12-15	41.000	42.000	40.700	40.850	40.062	46,574,214
2021-12-14	41.950	42.900	40.200	40.200	39.424	62,282,625
2021-12-13	43.250	44.350	42.150	42.150	41.337	100,176,008
2021-12-10	41.450	43.000	40.900	42.900	42.072	97,918,142
2021-12-09	41.450	42.900	40.900	41.200	40.405	93,368,264
2021-12-08	41.550	41.950	40.100	40.850	40.062	63,481,147
2021-12-07	41.800	43.100	40.550	41.000	40.209	114,430,776
2021-12-06	39.200	41.600	38.650	41.200	40.405	127,195,407
2021-12-03	37.850	39.650	37.600	38.000	37.267	104,169,173
2021-12-02	35.150	36.300	34.600	36.050	35.354	20,030,625
2021-12-01	34.600	35.750	34.200	35.400	34.717	23,724,547
2021-11-30	35.650	36.700	35.600	36.100	35.403	13,781,003
2021-11-29	35.150	36.000	33.800	35.350	34.668	24,188,775
2021-11-26	37.900	38.300	36.000	36.100	35.403	29,089,467
2021-11-25	38.650	39.200	37.900	38.050	37.316	26,279,758
2021-11-24	37.300	39.300	37.200	38.500	37.757	54,762,317
2021-11-23	37.900	38.800	37.600	37.600	36.875	45,778,581
2021-11-22	37.100	38.100	36.800	37.350	36.629	27,351,226
2021-11-19	37.100	37.800	36.350	36.600	35.894	25,171,222
2021-11-18	38.200	38.650	36.800	37.100	36.384	47,963,614
2021-11-17	38.750	39.800	38.100	39.400	38.640	67,413,818
2021-11-16	37.050	38.600	37.050	38.000	37.267	56,459,321
2021-11-15	34.850	37.700	34.650	36.750	36.041	57,435,403

← NewerPage 20 of 21 · 1,215 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.