TXC Corporation (3042.TW) TAI
91.80
-2.1(-2.24%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 94 | 92.1 | 92.1 | 94.2 | 91.4 | 1.66M |
| April 01, 2026 | 95.5 | 93.9 | 93.9 | 96.2 | 93.6 | 3.35M |
| March 31, 2026 | 91.2 | 92.7 | 92.7 | 96.2 | 91.2 | 6.09M |
| March 30, 2026 | 89.7 | 90.3 | 90.3 | 90.8 | 89.7 | 822,199 |
| March 27, 2026 | 89.5 | 91.1 | 91.1 | 91.9 | 88.9 | 905,779 |
| March 26, 2026 | 92.1 | 90.1 | 90.1 | 92.1 | 90 | 1.03M |
| March 25, 2026 | 92.5 | 91.7 | 91.7 | 92.6 | 91.4 | 856,446 |
| March 24, 2026 | 92.7 | 91.5 | 91.5 | 92.8 | 89.9 | 1.04M |
| March 23, 2026 | 91.2 | 91.1 | 91.1 | 92.6 | 90.5 | 1.17M |
| March 20, 2026 | 94.2 | 93 | 93 | 94.5 | 92.9 | 1.94M |
| March 19, 2026 | 93.1 | 93.4 | 93.4 | 93.9 | 92.7 | 1.22M |
| March 18, 2026 | 94.1 | 93.5 | 93.5 | 94.1 | 93 | 1.52M |
| March 17, 2026 | 92.7 | 93.5 | 93.5 | 94 | 92.7 | 1.56M |
| March 16, 2026 | 93.5 | 92.5 | 92.5 | 94.4 | 92.4 | 1.57M |
| March 13, 2026 | 91.8 | 93.5 | 93.5 | 93.9 | 90.8 | 2.17M |
| March 12, 2026 | 93.8 | 92.1 | 92.1 | 94.3 | 91.8 | 1.96M |
| March 11, 2026 | 93 | 93.9 | 93.9 | 94.3 | 92.4 | 3.03M |
| March 10, 2026 | 92.7 | 92.3 | 92.3 | 94.8 | 92 | 2.36M |
| March 09, 2026 | 87.9 | 89.5 | 89.5 | 89.8 | 86.4 | 2.02M |
| March 06, 2026 | 89.4 | 92.1 | 92.1 | 92.4 | 89.1 | 1.4M |
| March 05, 2026 | 89.7 | 90.1 | 90.1 | 90.7 | 89.1 | 1.49M |
| March 04, 2026 | 89.6 | 88.2 | 88.2 | 89.9 | 87.2 | 19,000 |
| March 03, 2026 | 93 | 90.5 | 90.5 | 93.5 | 90.5 | 2.28M |
| March 02, 2026 | 90.3 | 93 | 93 | 93 | 89.7 | 2.77M |
| February 26, 2026 | 92.3 | 91.8 | 91.8 | 93.8 | 91.8 | 2.39M |
| February 25, 2026 | 92.2 | 92.1 | 92.1 | 92.7 | 91.7 | 1.77M |
| February 24, 2026 | 90.4 | 91.6 | 91.6 | 91.8 | 90.4 | 2.15M |
| February 23, 2026 | 89 | 90.3 | 90.3 | 90.7 | 88.4 | 3.22M |
| February 11, 2026 | 88.5 | 88.1 | 0 | 88.7 | 87.3 | 1.24M |
| February 10, 2026 | 88.1 | 88.2 | 0 | 88.4 | 87.4 | 1.01M |
| February 09, 2026 | 87.7 | 87.4 | 0 | 88.2 | 86.8 | 870,106 |
| February 06, 2026 | 86.3 | 87.1 | 0 | 87.7 | 84.7 | 1.87M |
| February 05, 2026 | 87 | 85.5 | 0 | 87.7 | 85.4 | 895,254 |
| February 04, 2026 | 85.4 | 87.2 | 0 | 87.2 | 85.1 | 614,608 |
| February 03, 2026 | 86.3 | 85.4 | 0 | 86.8 | 85 | 830,922 |
| February 02, 2026 | 86.1 | 85.8 | 0 | 86.6 | 84.8 | 990,993 |
| January 30, 2026 | 88.4 | 86.4 | 0 | 88.4 | 85.7 | 1.45M |
| January 29, 2026 | 90.5 | 88.3 | 0 | 90.5 | 87.9 | 3.22M |
| January 28, 2026 | 89 | 90.3 | 0 | 90.6 | 87.4 | 2.53M |
| January 27, 2026 | 88.2 | 87.9 | 0 | 88.3 | 87.3 | 1.13M |
| January 26, 2026 | 89.2 | 88.2 | 0 | 89.2 | 88.2 | 993,536 |
| January 23, 2026 | 89.5 | 89.3 | 0 | 89.7 | 87.5 | 1.69M |
| January 22, 2026 | 88.8 | 89 | 0 | 91.5 | 88.7 | 3.17M |
| January 21, 2026 | 88 | 87.7 | 0 | 88.7 | 87.2 | 2.56M |
| January 20, 2026 | 86.1 | 88.5 | 0 | 89 | 85.6 | 3.71M |
| January 19, 2026 | 86.4 | 86.4 | 0 | 89 | 86 | 5.02M |
| January 16, 2026 | 85.3 | 85.5 | 0 | 85.5 | 83.9 | 2.27M |
| January 15, 2026 | 83.4 | 84.3 | 0 | 85 | 83.1 | 2.66M |
| January 14, 2026 | 80.6 | 83.2 | 0 | 84 | 80.6 | 3.63M |
| January 13, 2026 | 81.3 | 80.5 | 0 | 81.5 | 79.9 | 1.5M |
| January 12, 2026 | 80.8 | 81.3 | 0 | 81.4 | 80.3 | 1.43M |
| January 09, 2026 | 80.1 | 80.4 | 0 | 81.2 | 80.1 | 1.9M |
| January 08, 2026 | 80 | 79.7 | 0 | 80 | 79 | 1.58M |
| January 07, 2026 | 79.8 | 79.9 | 0 | 80.3 | 79.4 | 2.73M |
| January 06, 2026 | 80.2 | 79.8 | 0 | 80.5 | 79.1 | 3.97M |
| January 05, 2026 | 80.5 | 80.3 | 0 | 80.8 | 79.9 | 2.42M |
| January 02, 2026 | 80.4 | 80.2 | 0 | 81.1 | 80 | 2.71M |
| December 31, 2025 | 80.3 | 80.4 | 0 | 80.9 | 80.1 | 1.81M |
| December 30, 2025 | 80.7 | 80.2 | 0 | 80.8 | 79.6 | 3.18M |
| December 29, 2025 | 81.3 | 80.6 | 0 | 82.1 | 80.3 | 3.23M |
