TSRC Corporation - 2103.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.4	16.2	16.2	16.45	16.1	1.42M
September 25, 2025	16.4	16.35	16.35	16.6	16.3	1.72M
September 24, 2025	16.4	16.3	16.3	16.4	16.1	2.11M
September 23, 2025	16.55	16.4	16.4	16.55	16.25	2.21M
September 22, 2025	16.65	16.55	16.55	16.65	16.55	787,603
September 19, 2025	16.65	16.55	16.55	16.7	16.5	1.17M
September 18, 2025	16.85	16.65	16.65	16.85	16.6	969,759
September 17, 2025	16.65	16.7	16.7	16.9	16.6	1.06M
September 16, 2025	16.7	16.65	16.65	16.7	16.55	786,322
September 15, 2025	16.6	16.7	16.7	16.7	16.6	591,449
September 12, 2025	16.7	16.65	16.65	16.8	16.5	1.85M
September 11, 2025	16.85	16.7	16.7	16.9	16.65	1.08M
September 10, 2025	16.95	16.85	16.85	17	16.75	1.18M
September 09, 2025	17	16.95	16.95	17.05	16.95	369,723
September 08, 2025	16.95	17	17	17.1	16.9	345,316
September 05, 2025	17.05	17	17	17.1	16.9	346,411
September 04, 2025	16.85	17	17	17.05	16.8	393,655
September 03, 2025	16.95	16.8	16.8	16.95	16.75	605,188
September 02, 2025	17	16.95	16.95	17	16.75	583,681
September 01, 2025	17.1	16.85	16.85	17.1	16.85	1.03M
August 29, 2025	17.1	17.1	17.1	17.15	17	570,496
August 28, 2025	17.15	17	17	17.15	17	1.17M
August 27, 2025	17.15	17.2	17.2	17.3	17.1	885,553
August 26, 2025	17.5	17.2	17.2	17.55	17.2	1.4M
August 25, 2025	17.6	17.55	17.55	17.7	17.5	487,161
August 22, 2025	17.35	17.6	17.6	17.6	17.3	546,760
August 21, 2025	17.15	17.4	17.4	17.7	17.15	1.04M
August 20, 2025	17.4	17.15	17.15	17.4	17	819,059
August 19, 2025	17.55	17.45	17.45	17.55	17.35	509,547
August 18, 2025	17.3	17.55	17.55	17.7	17.3	888,851
August 15, 2025	17.55	17.4	17.4	17.55	17.15	823,307
August 14, 2025	17.45	17.4	17.4	17.65	17.35	848,173
August 13, 2025	17.5	17.3	17.3	17.55	17.25	577,755
August 12, 2025	17.05	17.3	17.3	17.4	17	722,700
August 11, 2025	17.25	17.1	17.1	17.25	16.95	951,657
August 08, 2025	17.65	17.3	17.3	17.7	17.25	1.83M
August 07, 2025	17.95	17.75	17.75	18	17.7	732,596
August 06, 2025	17.8	17.85	17.85	18	17.8	354,621
August 05, 2025	18	18	18	18.15	17.95	470,919
August 04, 2025	17.95	18	18	18.1	17.6	672,678
August 01, 2025	18	18.1	18.1	18.15	17.95	707,809
July 31, 2025	18.4	18.2	18.2	18.45	18.1	799,569
July 30, 2025	17.85	18.4	18.4	18.45	17.85	1.19M
July 29, 2025	18.1	17.9	17.9	18.25	17.8	746,552
July 28, 2025	17.75	18	18	18.15	17.75	963,090
July 25, 2025	17.7	17.75	17.75	18	17.7	426,500
July 24, 2025	17.8	17.8	17.8	17.85	17.6	619,899
July 23, 2025	17.3	17.8	17.8	17.9	17.3	2.11M
July 22, 2025	17.4	17.2	17.2	17.45	17.2	559,388
July 21, 2025	17.25	17.35	17.35	17.55	17.25	627,703
July 18, 2025	17.35	17.25	17.25	17.45	17.2	845,869
July 17, 2025	16.9	17.15	17.15	17.25	16.9	919,750
July 16, 2025	16.8	16.85	16.85	17.1	16.7	1.2M
July 15, 2025	16.8	16.85	16.85	17.05	16.75	803,916
July 14, 2025	16.7	16.8	16.8	16.85	16.7	304,794
July 11, 2025	16.8	16.75	16.75	16.9	16.65	760,946
July 10, 2025	16.95	16.8	16.8	16.95	16.8	746,390
July 09, 2025	17	17	17	17.1	16.95	815,866
July 08, 2025	17.65	17.15	17.15	17.65	17.1	602,895
July 07, 2025	17.5	17.55	17.55	17.55	17.3	316,785

TSRC Corporation (2103.TW) TAI