TSEC Corporation - 6443.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.1	13.3	13.3	13.35	13.05	1.84M
December 03, 2025	12.95	13	13	13.05	12.7	1.39M
December 02, 2025	13	12.75	12.75	13	12.7	1.81M
December 01, 2025	13.25	12.9	12.9	13.35	12.9	2.35M
November 28, 2025	12.9	13.4	13.4	13.4	12.8	4.14M
November 27, 2025	12.7	12.95	12.95	12.95	12.55	1.72M
November 26, 2025	12.45	12.55	12.55	12.65	12.45	2.08M
November 25, 2025	12.1	12.3	12.3	12.35	12.1	2.76M
November 24, 2025	12.45	11.95	11.95	12.55	11.95	3.6M
November 21, 2025	12.5	12.35	12.35	12.75	12.35	2.66M
November 20, 2025	13.05	12.8	12.8	13.2	12.75	2.66M
November 19, 2025	13.2	12.85	12.85	13.2	12.5	4.45M
November 18, 2025	13.3	13.2	13.2	13.3	13.05	2.79M
November 17, 2025	13.4	13.45	13.45	13.5	13.25	1.51M
November 14, 2025	13.25	13.4	13.4	13.55	13.2	1.77M
November 13, 2025	13.6	13.4	13.4	13.6	13.3	2.66M
November 12, 2025	13.4	13.6	13.6	13.7	13.4	1.55M
November 11, 2025	13.45	13.4	13.4	13.7	13.4	1.69M
November 10, 2025	13.6	13.4	13.4	13.6	13.4	1.6M
November 07, 2025	14	13.75	13.75	14	13.7	1.18M
November 06, 2025	13.75	14	14	14	13.65	1.91M
November 05, 2025	13.45	13.55	13.55	13.6	13.25	2.26M
November 04, 2025	13.85	13.6	13.6	13.9	13.4	3.26M
November 03, 2025	14.15	13.85	13.85	14.15	13.8	3.44M
October 31, 2025	14.6	14.05	14.05	14.7	14.05	3.13M
October 30, 2025	14.8	14.3	14.3	14.8	14.2	6.53M
October 29, 2025	14.4	14.65	14.65	15.2	14	7.25M
October 28, 2025	14.45	14.35	14.35	14.65	14.3	2.01M
October 27, 2025	14.2	14.35	14.35	14.7	14.05	3.67M
October 23, 2025	14.2	14.1	14.1	14.25	14.05	1.87M
October 22, 2025	14.4	14.35	14.35	14.6	14.3	1.49M
October 21, 2025	14.05	14.3	14.3	14.5	14.05	2.46M
October 20, 2025	14.15	14	14	14.2	14	2.2M
October 17, 2025	14.35	14.05	14.05	14.4	14	2.59M
October 16, 2025	14.2	14.3	14.3	14.55	14.2	2.04M
October 15, 2025	14.5	14.2	14.2	14.5	14.1	2.15M
October 14, 2025	14.55	14.4	14.4	14.8	14.35	2.64M
October 13, 2025	13.8	14.45	14.45	14.45	13.8	2.15M
October 09, 2025	14.6	14.6	14.6	14.95	14.6	2.36M
October 08, 2025	14.7	14.6	14.6	14.8	14.45	1.44M
October 07, 2025	14.65	14.65	14.65	14.8	14.35	2.28M
October 03, 2025	14.65	14.65	14.65	14.7	14.55	1.62M
October 02, 2025	14.95	14.6	14.6	15.05	14.5	2.6M
October 01, 2025	15.1	14.9	14.9	15.1	14.85	1.62M
September 30, 2025	15.1	15.1	15.1	15.2	15	1.41M
September 29, 2025	14.95	14.95	14.95	14.95	14.95	0
September 26, 2025	15.4	14.95	14.95	15.4	14.85	2.43M
September 25, 2025	15.5	15.25	15.25	15.55	15.2	2.05M
September 24, 2025	15.45	15.25	15.25	15.75	15.25	2.63M
September 23, 2025	15.5	15.3	15.3	15.55	15.1	2.81M
September 22, 2025	15.85	15.4	15.4	15.9	15.35	3.03M
September 19, 2025	15.7	15.75	15.75	15.75	15.5	5.96M
September 18, 2025	15.8	15.9	15.9	15.9	15.55	13.47M
September 17, 2025	14.75	15.5	15.5	15.75	14.7	9.42M
September 16, 2025	14.6	14.7	14.7	14.75	14.4	2.47M
September 15, 2025	14.5	14.5	14.5	14.8	14.45	2.54M
September 12, 2025	14.1	14.45	14.45	14.6	14.1	2.53M
September 11, 2025	14.55	14.05	14.05	14.55	14.05	3.26M
September 10, 2025	14.75	14.4	14.4	14.85	14.4	3.06M
September 09, 2025	14.95	14.8	14.8	15.05	14.7	2.28M

TSEC Corporation (6443.TW) TAI