TSEC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.900 | 27.450 | 26.000 | 26.000 | 26.000 | 16,093,059 |
| 2026-10-21 | 25.650 | 27.250 | 25.500 | 26.750 | 26.750 | 24,791,826 |
| 2026-10-20 | 25.350 | 25.950 | 24.800 | 24.800 | 24.800 | 4,546,298 |
| 2026-10-19 | 24.600 | 25.950 | 24.550 | 25.550 | 25.550 | 3,267,563 |
| 2026-10-16 | 25.750 | 26.350 | 25.650 | 25.650 | 25.650 | 11,772,344 |
| 2026-10-15 | 26.700 | 26.900 | 25.600 | 25.650 | 25.650 | 4,262,126 |
| 2026-10-14 | 25.350 | 27.150 | 25.350 | 26.950 | 26.950 | 4,614,213 |
| 2026-10-13 | 26.300 | 26.350 | 25.300 | 25.350 | 25.350 | 3,680,505 |
| 2026-10-12 | 26.600 | 27.250 | 26.400 | 26.550 | 26.550 | 3,166,206 |
| 2026-10-08 | 27.450 | 27.600 | 27.000 | 27.000 | 27.000 | 2,739,785 |
| 2026-10-07 | 28.000 | 28.050 | 27.450 | 27.600 | 27.600 | 3,697,131 |
| 2026-10-06 | 28.700 | 28.800 | 27.800 | 28.000 | 28.000 | 6,348,261 |
| 2026-10-05 | 29.050 | 29.100 | 28.100 | 28.200 | 28.200 | 8,119,326 |
| 2026-10-02 | 27.800 | 29.200 | 27.700 | 28.750 | 28.750 | 7,911,708 |
| 2026-10-01 | 28.700 | 28.750 | 27.800 | 27.900 | 27.900 | 4,731,758 |
| 2026-09-30 | 27.650 | 29.550 | 27.650 | 28.750 | 28.750 | 13,102,230 |
| 2026-09-29 | 27.400 | 27.900 | 27.200 | 27.500 | 27.500 | 3,331,750 |
| 2026-09-24 | 28.650 | 29.400 | 28.000 | 28.250 | 28.250 | 15,915,202 |
| 2026-09-23 | 28.000 | 28.200 | 27.000 | 27.700 | 27.700 | 9,995,657 |
| 2026-09-22 | 30.000 | 30.200 | 28.050 | 28.400 | 28.400 | 42,886,098 |
Page 1 of 1 · 20 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.