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
2021-10-22	30.800	30.950	30.250	30.500	29.911	4,842,098
2021-10-21	31.850	32.100	30.500	30.500	29.911	11,235,978
2021-10-20	32.200	32.350	31.500	31.850	31.235	8,791,411
2021-10-19	31.400	32.750	31.100	31.700	31.088	24,886,900
2021-10-18	31.600	31.850	30.900	31.150	30.549	8,439,675
2021-10-15	31.500	31.750	30.850	31.250	30.647	10,608,004
2021-10-14	31.000	31.950	30.500	31.100	30.500	16,346,740

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.