Taiwan - Delayed Quote TWD

TSRC Corporation (2103.TW)

Compare
24.50 -0.15 (-0.61%)
As of 11:18 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 24.75 24.75 24.20 24.50 24.50 2,067,643
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 9, 2024 25.55 25.60 24.35 24.40 24.40 5,184,006
Oct 8, 2024 24.80 25.50 24.75 25.35 25.35 10,783,687
Oct 7, 2024 24.20 25.00 24.20 24.75 24.75 9,371,707
Oct 4, 2024 23.80 23.95 23.60 23.85 23.85 1,843,481
Oct 1, 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 9, 2024 21.80 21.95 21.60 21.80 21.80 827,044
Sep 6, 2024 22.00 22.25 21.90 22.15 22.15 740,418
Sep 5, 2024 22.05 22.35 21.95 21.95 21.95 863,714
Sep 4, 2024 22.65 22.65 21.95 21.95 21.95 3,253,302
Sep 3, 2024 23.20 23.20 23.05 23.05 23.05 456,883
Sep 2, 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 9, 2024 22.60 22.75 22.35 22.50 22.50 2,478,237
Aug 8, 2024 21.90 22.40 21.90 22.35 22.35 1,652,859
Aug 7, 2024 21.65 22.25 21.60 22.25 22.25 1,700,145
Aug 6, 2024 21.55 21.95 20.75 21.55 21.55 3,427,183
Aug 5, 2024 22.20 22.20 20.70 20.75 20.75 5,768,441
Aug 2, 2024 22.80 22.85 22.60 22.65 22.65 1,649,067
Aug 1, 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 9, 2024 23.65 23.70 23.20 23.25 23.25 2,296,650
Jul 8, 2024 23.70 23.75 23.50 23.55 23.55 1,635,682
Jul 5, 2024 23.50 23.75 23.30 23.50 23.50 3,371,452
Jul 4, 2024 0.56 Dividend
Jul 4, 2024 23.35 23.40 23.10 23.15 23.15 2,625,330
Jul 3, 2024 23.70 23.80 23.55 23.65 23.09 2,289,567
Jul 2, 2024 23.75 23.80 23.55 23.55 22.99 2,008,254
Jul 1, 2024 23.90 23.95 23.70 23.75 23.19 1,915,345
Jun 28, 2024 23.95 24.10 23.90 23.90 23.33 754,054
Jun 27, 2024 24.15 24.20 23.90 24.00 23.43 1,443,537
Jun 26, 2024 24.50 24.50 24.15 24.30 23.72 1,637,568
Jun 25, 2024 24.40 24.50 24.15 24.50 23.92 1,592,610
Jun 24, 2024 24.35 24.35 24.10 24.25 23.68 1,207,035
Jun 21, 2024 24.20 24.35 24.10 24.30 23.72 1,344,626
Jun 20, 2024 24.00 24.25 24.00 24.15 23.58 1,321,375
Jun 19, 2024 23.85 24.10 23.85 23.90 23.33 1,024,305
Jun 18, 2024 23.95 24.00 23.75 23.95 23.38 1,352,210
Jun 17, 2024 23.75 24.05 23.75 23.95 23.38 1,517,734
Jun 14, 2024 23.80 23.85 23.65 23.80 23.24 1,178,262
Jun 13, 2024 23.95 24.00 23.70 23.70 23.14 1,878,388
Jun 12, 2024 24.30 24.35 23.90 23.90 23.33 1,906,780
Jun 11, 2024 24.40 24.70 24.15 24.15 23.58 3,705,465
Jun 7, 2024 23.85 24.40 23.80 24.25 23.68 3,240,557
Jun 6, 2024 24.20 24.20 23.75 23.80 23.24 1,419,767
Jun 5, 2024 24.05 24.30 23.95 24.20 23.63 1,320,937
Jun 4, 2024 23.80 23.95 23.70 23.95 23.38 882,700
Jun 3, 2024 23.95 23.95 23.80 23.85 23.29 692,509
May 31, 2024 24.05 24.05 23.80 24.00 23.43 814,350
May 30, 2024 23.95 24.00 23.80 23.85 23.29 547,030
May 29, 2024 24.05 24.05 23.80 23.95 23.38 751,081
May 28, 2024 23.50 24.10 23.50 24.05 23.48 1,407,309
May 27, 2024 23.80 23.85 23.50 23.65 23.09 2,582,827
May 24, 2024 23.90 23.90 23.75 23.85 23.29 1,327,446
May 23, 2024 24.45 24.45 23.85 24.00 23.43 3,408,867
May 22, 2024 24.40 24.60 24.40 24.55 23.97 716,429
May 21, 2024 24.70 24.70 24.20 24.40 23.82 1,597,875
May 20, 2024 24.70 25.20 24.65 24.80 24.21 2,270,543
May 17, 2024 24.70 24.70 24.50 24.65 24.07 1,200,305
May 16, 2024 24.80 24.80 24.50 24.70 24.12 1,153,251
May 15, 2024 24.70 24.80 24.45 24.65 24.07 1,529,307
May 14, 2024 24.55 24.85 24.55 24.60 24.02 1,705,265
May 13, 2024 24.25 24.50 24.15 24.50 23.92 871,743
May 10, 2024 24.00 24.30 23.90 24.20 23.63 683,491
May 9, 2024 24.20 24.20 23.80 23.95 23.38 2,141,418
May 8, 2024 24.35 24.35 24.10 24.30 23.72 2,328,827
May 7, 2024 24.60 24.70 24.40 24.55 23.97 811,180
May 6, 2024 24.55 24.85 24.40 24.50 23.92 1,182,615
May 3, 2024 25.20 25.20 24.60 24.60 24.02 1,793,279
May 2, 2024 24.00 24.70 23.90 24.70 24.12 1,877,378
Apr 30, 2024 24.40 24.40 23.90 24.10 23.53 7,130,707
Apr 29, 2024 24.20 24.60 24.20 24.40 23.82 2,277,830
Apr 26, 2024 23.90 24.15 23.80 24.10 23.53 1,516,419
Apr 25, 2024 24.40 24.50 23.90 23.90 23.33 2,011,968
Apr 24, 2024 24.50 24.50 24.20 24.40 23.82 1,617,767
Apr 23, 2024 24.70 24.85 24.20 24.40 23.82 1,232,562
Apr 22, 2024 24.65 25.50 24.35 24.60 24.02 3,823,754
Apr 19, 2024 24.70 24.70 24.10 24.40 23.82 2,629,794
Apr 18, 2024 24.50 24.85 24.25 24.70 24.12 3,146,962
Apr 17, 2024 23.80 24.80 23.80 24.60 24.02 3,329,645
Apr 16, 2024 24.05 24.30 23.50 23.60 23.04 2,524,429
Apr 15, 2024 24.10 24.60 24.00 24.15 23.58 2,538,491
Apr 12, 2024 23.80 24.35 23.65 24.20 23.63 3,017,121
Apr 11, 2024 23.95 24.00 23.60 23.80 23.24 1,673,323
Apr 10, 2024 23.30 24.20 23.30 24.00 23.43 3,994,872
Apr 9, 2024 23.25 23.40 23.00 23.25 22.70 1,558,510
Apr 8, 2024 23.10 23.30 23.00 23.20 22.65 838,544
Apr 3, 2024 23.35 23.35 23.05 23.10 22.55 752,424
Apr 2, 2024 23.30 23.45 23.25 23.35 22.80 805,363
Apr 1, 2024 23.15 23.40 23.15 23.30 22.75 1,159,482
Mar 29, 2024 23.30 23.35 23.15 23.15 22.60 572,000
Mar 28, 2024 23.50 23.70 23.30 23.30 22.75 739,087
Mar 27, 2024 23.30 23.55 23.20 23.55 22.99 1,132,990
Mar 26, 2024 23.30 23.50 23.15 23.30 22.75 1,576,468
Mar 25, 2024 23.05 23.15 22.95 23.05 22.50 678,883
Mar 22, 2024 23.35 23.40 23.10 23.10 22.55 715,368
Mar 21, 2024 23.40 23.45 23.25 23.35 22.80 738,676
Mar 20, 2024 23.40 23.45 23.10 23.40 22.85 1,633,863
Mar 19, 2024 23.00 23.45 22.95 23.25 22.70 2,612,139
Mar 18, 2024 22.65 23.00 22.65 22.95 22.41 901,133
Mar 15, 2024 23.00 23.00 22.55 22.55 22.02 1,390,569
Mar 14, 2024 22.90 23.10 22.85 22.95 22.41 1,509,502
Mar 13, 2024 22.95 22.95 22.70 22.85 22.31 1,064,467
Mar 12, 2024 23.00 23.10 22.80 22.95 22.41 758,733
Mar 11, 2024 22.45 22.95 22.45 22.95 22.41 1,128,706
Mar 8, 2024 22.70 22.80 22.40 22.45 21.92 2,512,788
Mar 7, 2024 22.75 22.90 22.60 22.80 22.26 1,499,745
Mar 6, 2024 22.70 22.95 22.65 22.70 22.16 1,008,494
Mar 5, 2024 22.85 23.00 22.65 22.70 22.16 929,370
Mar 4, 2024 22.95 23.05 22.85 22.85 22.31 748,604
Mar 1, 2024 22.85 22.95 22.80 22.85 22.31 659,206
Feb 29, 2024 22.80 23.00 22.80 22.80 22.26 999,799
Feb 27, 2024 23.00 23.05 22.70 22.80 22.26 1,173,592
Feb 26, 2024 23.05 23.25 23.05 23.05 22.50 786,575
Feb 23, 2024 23.35 23.45 23.10 23.10 22.55 1,183,194
Feb 22, 2024 23.45 23.45 23.35 23.35 22.80 839,596
Feb 21, 2024 23.40 23.60 23.35 23.45 22.89 1,612,409
Feb 20, 2024 23.65 23.80 23.35 23.35 22.80 2,887,454
Feb 19, 2024 23.05 23.60 23.00 23.45 22.89 2,999,821
Feb 16, 2024 22.60 23.10 22.60 22.90 22.36 1,330,365
Feb 15, 2024 22.50 22.55 22.30 22.50 21.97 983,674
Feb 5, 2024 22.30 22.40 22.10 22.40 21.87 390,772
Feb 2, 2024 22.40 22.40 22.30 22.30 21.77 305,406
Feb 1, 2024 22.30 22.45 22.25 22.40 21.87 398,819
Jan 31, 2024 22.15 22.20 22.10 22.10 21.58 357,952
Jan 30, 2024 22.60 22.60 22.05 22.10 21.58 1,584,313
Jan 29, 2024 22.40 22.65 22.40 22.50 21.97 923,681
Jan 26, 2024 22.30 22.45 22.30 22.40 21.87 584,216
Jan 25, 2024 22.40 22.40 22.15 22.30 21.77 856,482
Jan 24, 2024 22.30 22.50 22.30 22.40 21.87 733,058
Jan 23, 2024 22.30 22.45 22.15 22.25 21.72 691,285
Jan 22, 2024 22.35 22.55 22.15 22.15 21.63 936,240
Jan 19, 2024 22.20 22.35 22.10 22.30 21.77 1,073,031
Jan 18, 2024 22.45 22.60 22.20 22.30 21.77 898,260
Jan 17, 2024 22.75 22.85 22.40 22.45 21.92 1,894,510
Jan 16, 2024 23.40 23.40 22.90 22.95 22.41 1,721,134
Jan 15, 2024 23.70 23.80 23.50 23.55 22.99 576,994
Jan 12, 2024 23.85 23.85 23.70 23.70 23.14 286,321
Jan 11, 2024 23.75 23.85 23.70 23.80 23.24 226,571
Jan 10, 2024 24.00 24.00 23.75 23.75 23.19 491,268
Jan 9, 2024 24.20 24.20 23.95 23.95 23.38 507,163
Jan 8, 2024 24.40 24.45 24.15 24.15 23.58 434,546
Jan 5, 2024 24.15 24.30 24.10 24.30 23.72 324,255
Jan 4, 2024 24.10 24.30 24.05 24.15 23.58 254,702
Jan 3, 2024 24.30 24.30 24.05 24.10 23.53 348,438
Jan 2, 2024 24.05 24.45 24.00 24.35 23.77 690,799
Dec 29, 2023 24.30 24.30 24.05 24.10 23.53 408,147
Dec 28, 2023 24.25 24.40 24.10 24.30 23.72 460,270
Dec 27, 2023 24.35 24.40 24.25 24.25 23.68 519,757
Dec 26, 2023 24.05 24.35 24.05 24.30 23.72 720,537
Dec 25, 2023 23.90 24.20 23.90 24.05 23.48 234,040
Dec 22, 2023 24.10 24.10 23.90 23.95 23.38 577,700
Dec 21, 2023 24.35 24.35 24.10 24.10 23.53 436,566
Dec 20, 2023 24.00 24.45 24.00 24.40 23.82 585,496
Dec 19, 2023 24.35 24.35 23.95 24.00 23.43 500,099
Dec 18, 2023 24.55 24.60 24.25 24.30 23.72 785,887
Dec 15, 2023 23.90 24.50 23.90 24.50 23.92 1,758,956
Dec 14, 2023 23.70 24.05 23.65 23.90 23.33 691,790
Dec 13, 2023 23.70 23.80 23.60 23.60 23.04 405,827
Dec 12, 2023 23.75 23.80 23.70 23.70 23.14 403,419
Dec 11, 2023 23.80 23.85 23.75 23.75 23.19 314,008
Dec 8, 2023 24.05 24.05 23.75 23.80 23.24 626,608
Dec 7, 2023 23.90 24.00 23.75 23.90 23.33 705,508
Dec 6, 2023 24.00 24.00 23.75 23.80 23.24 1,050,731
Dec 5, 2023 24.35 24.35 23.90 23.95 23.38 785,357
Dec 4, 2023 24.00 24.40 24.00 24.35 23.77 765,182
Dec 1, 2023 24.10 24.20 23.95 24.00 23.43 312,035
Nov 30, 2023 24.20 24.20 23.95 24.00 23.43 471,119
Nov 29, 2023 24.30 24.35 24.10 24.15 23.58 470,153
Nov 28, 2023 24.30 24.50 24.25 24.30 23.72 488,880
Nov 27, 2023 24.25 24.40 24.15 24.30 23.72 480,188
Nov 24, 2023 24.40 24.40 24.20 24.25 23.68 343,539
Nov 23, 2023 24.35 24.35 24.20 24.35 23.77 225,605
Nov 22, 2023 24.05 24.35 24.05 24.35 23.77 481,102
Nov 21, 2023 24.05 24.20 24.05 24.15 23.58 664,498
Nov 20, 2023 24.25 24.25 23.90 23.95 23.38 532,725
Nov 17, 2023 24.20 24.20 24.05 24.20 23.63 564,134
Nov 16, 2023 24.10 24.25 23.95 24.20 23.63 934,530
Nov 15, 2023 23.70 24.20 23.65 24.10 23.53 1,637,881
Nov 14, 2023 23.40 23.60 23.30 23.55 22.99 636,268
Nov 13, 2023 23.35 23.55 23.30 23.50 22.94 437,210
Nov 10, 2023 23.40 23.50 23.35 23.35 22.80 336,260
Nov 9, 2023 23.45 23.55 23.35 23.55 22.99 313,144
Nov 8, 2023 23.35 23.45 23.20 23.45 22.89 362,643
Nov 7, 2023 23.30 23.30 23.10 23.20 22.65 267,872
Nov 6, 2023 23.10 23.40 23.10 23.30 22.75 322,414
Nov 3, 2023 23.30 23.30 23.05 23.10 22.55 251,321
Nov 2, 2023 23.05 23.05 22.95 23.00 22.46 169,468
Nov 1, 2023 23.00 23.00 22.75 22.85 22.31 293,712
Oct 31, 2023 23.10 23.10 22.80 22.90 22.36 412,059
Oct 30, 2023 23.05 23.05 22.90 22.95 22.41 262,189

Related Tickers