Advertisement
U.S. Markets open in 7 hrs 57 mins
S&P Futures
5,856.50 -5.00 (-0.09%) Dow Futures
42,551.00 -55.00 (-0.13%) Nasdaq Futures
20,491.50 -5.50 (-0.03%) Russell 2000 Futures
2,255.60 -1.90 (-0.08%) Crude Oil
67.44 +0.06 (+0.09%) Gold
2,765.30 +9.40 (+0.34%)
TSRC Corporation (2103.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:13PM CST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 24.75 | 24.75 | 24.20 | 24.35 | 24.35 | 2,956,146 |
| Oct 28, 2024 | 23.95 | 24.80 | 23.95 | 24.65 | 24.65 | 5,398,748 |
| Oct 25, 2024 | 23.90 | 23.90 | 23.65 | 23.70 | 23.70 | 1,075,692 |
| Oct 24, 2024 | 24.00 | 24.15 | 23.80 | 23.90 | 23.90 | 1,731,623 |
| Oct 23, 2024 | 23.60 | 23.95 | 23.60 | 23.75 | 23.75 | 625,293 |
| Oct 22, 2024 | 24.20 | 24.25 | 23.60 | 23.80 | 23.80 | 2,766,094 |
| Oct 21, 2024 | 24.55 | 24.55 | 24.00 | 24.10 | 24.10 | 1,687,037 |
| Oct 18, 2024 | 24.40 | 24.55 | 24.30 | 24.50 | 24.50 | 753,206 |
| Oct 17, 2024 | 24.45 | 24.75 | 24.30 | 24.45 | 24.45 | 1,183,119 |
| Oct 16, 2024 | 24.35 | 24.75 | 24.20 | 24.40 | 24.40 | 4,643,651 |
| Oct 15, 2024 | 24.80 | 24.80 | 24.20 | 24.35 | 24.35 | 1,456,204 |
| Oct 14, 2024 | 24.80 | 24.95 | 24.50 | 24.60 | 24.60 | 2,617,331 |
| Oct 11, 2024 | 24.25 | 24.60 | 24.20 | 24.40 | 24.40 | 2,507,540 |
| Oct 09, 2024 | 25.55 | 25.60 | 24.35 | 24.40 | 24.40 | 5,184,006 |
| Oct 08, 2024 | 24.80 | 25.50 | 24.75 | 25.35 | 25.35 | 10,783,687 |
| Oct 07, 2024 | 24.20 | 25.00 | 24.20 | 24.75 | 24.75 | 9,371,707 |
| Oct 04, 2024 | 23.80 | 23.95 | 23.60 | 23.85 | 23.85 | 1,843,481 |
| Oct 01, 2024 | 23.90 | 23.90 | 23.65 | 23.75 | 23.75 | 1,722,453 |
| Sep 30, 2024 | 23.55 | 23.80 | 23.55 | 23.80 | 23.80 | 2,524,311 |
| Sep 27, 2024 | 23.25 | 23.50 | 23.20 | 23.45 | 23.45 | 2,666,270 |
| Sep 26, 2024 | 23.25 | 23.40 | 23.00 | 23.10 | 23.10 | 645,559 |
| Sep 25, 2024 | 23.15 | 23.35 | 23.10 | 23.15 | 23.15 | 1,442,905 |
| Sep 24, 2024 | 23.00 | 23.10 | 22.95 | 23.05 | 23.05 | 358,903 |
| Sep 23, 2024 | 23.15 | 23.15 | 22.95 | 23.00 | 23.00 | 381,454 |
| Sep 20, 2024 | 23.00 | 23.15 | 22.85 | 23.10 | 23.10 | 710,838 |
| Sep 19, 2024 | 22.80 | 22.95 | 22.75 | 22.95 | 22.95 | 444,720 |
| Sep 18, 2024 | 22.80 | 23.20 | 22.75 | 22.80 | 22.80 | 1,033,278 |
| Sep 16, 2024 | 22.35 | 22.80 | 22.30 | 22.70 | 22.70 | 690,641 |
| Sep 13, 2024 | 22.10 | 22.40 | 22.10 | 22.35 | 22.35 | 592,495 |
| Sep 12, 2024 | 22.25 | 22.25 | 22.05 | 22.15 | 22.15 | 374,656 |
| Sep 11, 2024 | 21.90 | 22.30 | 21.90 | 22.10 | 22.10 | 535,241 |
| Sep 10, 2024 | 22.00 | 22.10 | 21.80 | 21.90 | 21.90 | 719,244 |
| Sep 09, 2024 | 21.80 | 21.95 | 21.60 | 21.80 | 21.80 | 827,044 |
| Sep 06, 2024 | 22.00 | 22.25 | 21.90 | 22.15 | 22.15 | 740,418 |
| Sep 05, 2024 | 22.05 | 22.35 | 21.95 | 21.95 | 21.95 | 863,714 |
| Sep 04, 2024 | 22.65 | 22.65 | 21.95 | 21.95 | 21.95 | 3,253,302 |
| Sep 03, 2024 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | 456,883 |
| Sep 02, 2024 | 23.40 | 23.40 | 23.05 | 23.20 | 23.20 | 649,385 |
| Aug 30, 2024 | 23.10 | 23.35 | 23.10 | 23.35 | 23.35 | 747,956 |
| Aug 29, 2024 | 23.30 | 23.30 | 23.05 | 23.15 | 23.15 | 716,189 |
| Aug 28, 2024 | 23.05 | 23.30 | 23.05 | 23.30 | 23.30 | 477,106 |
| Aug 27, 2024 | 23.25 | 23.35 | 23.15 | 23.25 | 23.25 | 540,661 |
| Aug 26, 2024 | 22.95 | 23.35 | 22.95 | 23.25 | 23.25 | 1,030,374 |
| Aug 23, 2024 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | 468,354 |
| Aug 22, 2024 | 22.90 | 23.05 | 22.85 | 23.00 | 23.00 | 550,740 |
| Aug 21, 2024 | 22.75 | 22.95 | 22.65 | 22.90 | 22.90 | 742,860 |
| Aug 20, 2024 | 22.80 | 22.85 | 22.65 | 22.75 | 22.75 | 612,846 |
| Aug 19, 2024 | 22.85 | 22.85 | 22.65 | 22.70 | 22.70 | 607,617 |
| Aug 16, 2024 | 22.90 | 23.00 | 22.75 | 22.75 | 22.75 | 811,042 |
| Aug 15, 2024 | 22.95 | 22.95 | 22.65 | 22.70 | 22.70 | 1,303,242 |
| Aug 14, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1,815,302 |
| Aug 13, 2024 | 22.90 | 22.90 | 22.40 | 22.45 | 22.45 | 1,684,652 |
| Aug 12, 2024 | 22.70 | 22.95 | 22.50 | 22.60 | 22.60 | 2,305,229 |
| Aug 09, 2024 | 22.60 | 22.75 | 22.35 | 22.50 | 22.50 | 2,478,237 |
| Aug 08, 2024 | 21.90 | 22.40 | 21.90 | 22.35 | 22.35 | 1,652,859 |
| Aug 07, 2024 | 21.65 | 22.25 | 21.60 | 22.25 | 22.25 | 1,700,145 |
| Aug 06, 2024 | 21.55 | 21.95 | 20.75 | 21.55 | 21.55 | 3,427,183 |
| Aug 05, 2024 | 22.20 | 22.20 | 20.70 | 20.75 | 20.75 | 5,768,441 |
| Aug 02, 2024 | 22.80 | 22.85 | 22.60 | 22.65 | 22.65 | 1,649,067 |
| Aug 01, 2024 | 22.85 | 23.10 | 22.80 | 23.00 | 23.00 | 837,019 |
| Jul 31, 2024 | 22.80 | 22.90 | 22.70 | 22.75 | 22.75 | 759,148 |
| Jul 30, 2024 | 22.90 | 23.00 | 22.65 | 22.80 | 22.80 | 1,773,011 |
| Jul 29, 2024 | 23.05 | 23.30 | 22.85 | 22.95 | 22.95 | 2,104,410 |
| Jul 26, 2024 | 22.50 | 22.80 | 22.10 | 22.70 | 22.70 | 2,459,111 |
| Jul 23, 2024 | 22.85 | 23.00 | 22.70 | 22.85 | 22.85 | 2,352,471 |
| Jul 22, 2024 | 23.15 | 23.20 | 22.50 | 22.70 | 22.70 | 2,778,402 |
| Jul 19, 2024 | 23.70 | 23.70 | 23.05 | 23.15 | 23.15 | 4,877,191 |
| Jul 18, 2024 | 23.50 | 23.95 | 23.40 | 23.85 | 23.85 | 4,173,552 |
| Jul 17, 2024 | 23.40 | 23.65 | 23.40 | 23.45 | 23.45 | 1,445,753 |
| Jul 16, 2024 | 23.60 | 23.70 | 23.25 | 23.25 | 23.25 | 1,868,122 |
| Jul 15, 2024 | 23.90 | 23.90 | 23.45 | 23.55 | 23.55 | 2,507,609 |
| Jul 12, 2024 | 23.45 | 23.85 | 23.45 | 23.70 | 23.70 | 3,827,072 |
| Jul 11, 2024 | 23.15 | 23.50 | 23.15 | 23.45 | 23.45 | 1,458,099 |
| Jul 10, 2024 | 23.40 | 23.40 | 23.15 | 23.20 | 23.20 | 1,324,473 |
| Jul 09, 2024 | 23.65 | 23.70 | 23.20 | 23.25 | 23.25 | 2,296,650 |
| Jul 08, 2024 | 23.70 | 23.75 | 23.50 | 23.55 | 23.55 | 1,635,682 |
| Jul 05, 2024 | 23.50 | 23.75 | 23.30 | 23.50 | 23.50 | 3,371,452 |
| Jul 04, 2024 | 23.35 | 23.40 | 23.10 | 23.15 | 23.15 | 2,625,330 |
| Jul 03, 2024 | 23.70 | 23.80 | 23.55 | 23.65 | 23.65 | 2,289,567 |
| Jul 02, 2024 | 23.75 | 23.80 | 23.55 | 23.55 | 23.55 | 2,008,254 |
| Jul 01, 2024 | 23.90 | 23.95 | 23.70 | 23.75 | 23.75 | 1,915,345 |
| Jun 28, 2024 | 23.95 | 24.10 | 23.90 | 23.90 | 23.90 | 754,054 |
| Jun 27, 2024 | 24.15 | 24.20 | 23.90 | 24.00 | 24.00 | 1,443,537 |
| Jun 26, 2024 | 24.50 | 24.50 | 24.15 | 24.30 | 24.30 | 1,637,568 |
| Jun 25, 2024 | 24.40 | 24.50 | 24.15 | 24.50 | 24.50 | 1,592,610 |
| Jun 24, 2024 | 24.35 | 24.35 | 24.10 | 24.25 | 24.25 | 1,207,035 |
| Jun 21, 2024 | 24.20 | 24.35 | 24.10 | 24.30 | 24.30 | 1,344,626 |
| Jun 20, 2024 | 24.00 | 24.25 | 24.00 | 24.15 | 24.15 | 1,321,375 |
| Jun 19, 2024 | 23.85 | 24.10 | 23.85 | 23.90 | 23.90 | 1,024,305 |
| Jun 18, 2024 | 23.95 | 24.00 | 23.75 | 23.95 | 23.95 | 1,352,210 |
| Jun 17, 2024 | 23.75 | 24.05 | 23.75 | 23.95 | 23.95 | 1,517,734 |
| Jun 14, 2024 | 23.80 | 23.85 | 23.65 | 23.80 | 23.80 | 1,178,262 |
| Jun 13, 2024 | 23.95 | 24.00 | 23.70 | 23.70 | 23.70 | 1,878,388 |
| Jun 12, 2024 | 24.30 | 24.35 | 23.90 | 23.90 | 23.90 | 1,906,780 |
| Jun 11, 2024 | 24.40 | 24.70 | 24.15 | 24.15 | 24.15 | 3,705,465 |
| Jun 07, 2024 | 23.85 | 24.40 | 23.80 | 24.25 | 24.25 | 3,240,557 |
| Jun 06, 2024 | 24.20 | 24.20 | 23.75 | 23.80 | 23.80 | 1,419,767 |
| Jun 05, 2024 | 24.05 | 24.30 | 23.95 | 24.20 | 24.20 | 1,320,937 |
| Jun 04, 2024 | 23.80 | 23.95 | 23.70 | 23.95 | 23.95 | 882,700 |
| Jun 03, 2024 | 23.95 | 23.95 | 23.80 | 23.85 | 23.85 | 692,509 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.