TSEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 36.400 | 36.650 | 34.500 | 35.050 | 34.374 | 56,410,207 |
| 2021-11-11 | 39.000 | 39.900 | 36.600 | 37.550 | 36.825 | 65,380,144 |
| 2021-11-10 | 39.300 | 39.950 | 38.700 | 38.850 | 38.100 | 44,536,359 |
| 2021-11-09 | 38.500 | 40.900 | 38.050 | 40.100 | 39.326 | 86,238,807 |
| 2021-11-08 | 38.500 | 39.200 | 37.600 | 37.600 | 36.875 | 58,217,801 |
| 2021-11-05 | 38.650 | 39.200 | 37.500 | 37.600 | 36.875 | 51,648,559 |
| 2021-11-04 | 37.850 | 39.200 | 37.050 | 38.600 | 37.855 | 89,623,092 |
| 2021-11-03 | 38.000 | 38.500 | 36.150 | 37.200 | 36.482 | 67,085,129 |
| 2021-11-02 | 36.000 | 37.900 | 35.300 | 37.000 | 36.286 | 108,183,367 |
| 2021-11-01 | 36.100 | 36.600 | 34.800 | 35.000 | 34.325 | 99,767,233 |
| 2021-10-29 | 33.350 | 33.350 | 31.950 | 33.300 | 32.657 | 23,572,944 |
| 2021-10-28 | 31.350 | 33.600 | 31.200 | 33.000 | 32.363 | 36,381,788 |
| 2021-10-27 | 30.800 | 31.100 | 30.400 | 31.000 | 30.402 | 6,094,593 |
| 2021-10-26 | 31.150 | 31.150 | 30.100 | 30.600 | 30.010 | 7,501,432 |
| 2021-10-25 | 31.000 | 31.700 | 30.600 | 31.100 | 30.500 | 6,537,430 |
← NewerPage 21 of 21 · 1,215 trading days
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.