TSEC Corporation (6443.TW) TAI
50.60
-0.4(-0.78%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
50.60
-0.4(-0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 50 | 50.6 | 50.6 | 52 | 49.55 | 86.39M |
| March 12, 2026 | 53.2 | 51 | 51 | 55.7 | 50.8 | 281.65M |
| March 11, 2026 | 48.55 | 52.3 | 52.3 | 52.3 | 48.55 | 146.57M |
| March 10, 2026 | 51 | 49.15 | 49.15 | 52.2 | 48.95 | 102.37M |
| March 09, 2026 | 43.45 | 48.9 | 48.9 | 49.6 | 43.45 | 129.97M |
| March 06, 2026 | 49.9 | 48.1 | 48.1 | 50.4 | 46.8 | 201.7M |
| March 05, 2026 | 49.6 | 50 | 50 | 50 | 47.5 | 121.44M |
| March 04, 2026 | 47.55 | 45.6 | 45.6 | 49.5 | 44.7 | 1.7M |
| March 03, 2026 | 53 | 49.65 | 49.65 | 54.2 | 47.2 | 267.6M |
| March 02, 2026 | 44.8 | 49.6 | 49.6 | 49.6 | 43.5 | 185.08M |
| February 26, 2026 | 41.7 | 45.1 | 45.1 | 45.1 | 41.05 | 105.73M |
| February 25, 2026 | 42.25 | 41 | 41 | 43.1 | 40.15 | 76.65M |
| February 24, 2026 | 39.4 | 41.5 | 41.5 | 42.3 | 39 | 78.29M |
| February 23, 2026 | 37.5 | 39.45 | 39.45 | 39.65 | 37.45 | 45.6M |
| February 11, 2026 | 37.7 | 37.1 | 0 | 38.2 | 36.4 | 39.64M |
| February 10, 2026 | 39.9 | 37.7 | 0 | 40 | 37.15 | 49.55M |
| February 09, 2026 | 41.9 | 39.4 | 0 | 42.3 | 39.35 | 83.45M |
| February 06, 2026 | 41 | 39.3 | 0 | 41.4 | 37.95 | 90.33M |
| February 05, 2026 | 44.05 | 42.15 | 0 | 44.6 | 42.1 | 109.39M |
| February 04, 2026 | 42.4 | 44.1 | 0 | 46.2 | 42 | 236.16M |
| February 03, 2026 | 41.1 | 42.2 | 0 | 43.95 | 40.35 | 212.18M |
| February 02, 2026 | 40.8 | 40 | 0 | 42.75 | 39.9 | 223.94M |
| January 30, 2026 | 38.2 | 39 | 0 | 39.95 | 36.15 | 66.23M |
| January 29, 2026 | 41.5 | 39 | 0 | 41.75 | 38.45 | 60.53M |
| January 28, 2026 | 43 | 41.15 | 0 | 44.5 | 41 | 110.17M |
| January 27, 2026 | 41.8 | 41.65 | 0 | 42 | 39.85 | 65.32M |
| January 26, 2026 | 40.3 | 41.35 | 0 | 42.7 | 40.2 | 115.67M |
| January 23, 2026 | 39.5 | 39.1 | 0 | 40.95 | 37.3 | 123.93M |
| January 22, 2026 | 42.25 | 38.65 | 0 | 43 | 38.4 | 94.3M |
| January 21, 2026 | 42.3 | 39.8 | 0 | 43.6 | 39.55 | 240.39M |
| January 20, 2026 | 37 | 40.8 | 0 | 40.8 | 36.2 | 130.37M |
| January 19, 2026 | 38 | 37.1 | 0 | 38.95 | 37 | 78.24M |
| January 16, 2026 | 39.9 | 38.05 | 0 | 40.5 | 38 | 84.29M |
| January 15, 2026 | 38.45 | 38.6 | 0 | 38.8 | 37.1 | 107.53M |
| January 14, 2026 | 38.5 | 39.2 | 0 | 40.95 | 38.05 | 187.31M |
| January 13, 2026 | 38 | 37.5 | 0 | 38.25 | 35.5 | 205.33M |
| January 12, 2026 | 32.05 | 34.8 | 0 | 34.8 | 32.05 | 61.73M |
| January 09, 2026 | 32.3 | 31.65 | 0 | 33.6 | 28.25 | 276.16M |
| January 08, 2026 | 29.8 | 31.2 | 0 | 31.2 | 29.7 | 71.33M |
| January 07, 2026 | 25.85 | 28.4 | 0 | 28.4 | 25.45 | 80.65M |
| January 06, 2026 | 25.5 | 25.85 | 0 | 27.5 | 25.1 | 55.75M |
| January 05, 2026 | 27.3 | 25.5 | 0 | 27.3 | 25 | 56.23M |
| January 02, 2026 | 28.35 | 27.75 | 0 | 29.4 | 27.5 | 57.37M |
| December 31, 2025 | 27.95 | 27.9 | 0 | 29 | 27.9 | 15.28M |
| December 30, 2025 | 27.2 | 28.7 | 0 | 28.7 | 25.9 | 22.4M |
| December 29, 2025 | 29.5 | 27.7 | 0 | 30 | 27.5 | 26.38M |
| December 26, 2025 | 27.6 | 29.1 | 0 | 29.3 | 27.1 | 22.57M |
| December 24, 2025 | 27.5 | 26.8 | 0 | 27.5 | 26.2 | 15.84M |
| December 23, 2025 | 25 | 26.8 | 0 | 26.9 | 25 | 25.91M |
| December 22, 2025 | 23.15 | 24.85 | 0 | 24.85 | 23.15 | 23.34M |
| December 19, 2025 | 22.35 | 22.6 | 0 | 23.35 | 21.8 | 22.51M |
| December 18, 2025 | 22.6 | 21.6 | 0 | 22.9 | 21.55 | 22.46M |
| December 17, 2025 | 25.55 | 23.1 | 0 | 25.55 | 22 | 43.51M |
| December 16, 2025 | 23.1 | 23.25 | 0 | 23.25 | 22.5 | 27.68M |
| December 15, 2025 | 20.15 | 21.15 | 0 | 21.15 | 20.1 | 41.27M |
| December 12, 2025 | 17.9 | 19.25 | 0 | 19.25 | 17.6 | 89.38M |
| December 11, 2025 | 17.45 | 17.5 | 0 | 17.6 | 15.9 | 104.37M |
| December 10, 2025 | 16.05 | 16.5 | 0 | 16.5 | 15.65 | 24.94M |
| December 09, 2025 | 15 | 15 | 0 | 15 | 15 | 8.32M |
| December 08, 2025 | 13.05 | 13.65 | 0 | 14.1 | 12.95 | 5.43M |