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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	37.7	37.1	37.1	38.2	36.4	39.64M
February 10, 2026	39.9	37.7	37.7	40	37.15	49.55M
February 09, 2026	41.9	39.4	39.4	42.3	39.35	83.45M
February 06, 2026	41	39.3	39.3	41.4	37.95	90.14M
February 05, 2026	44.05	42.15	42.15	44.6	42.1	109.39M
February 04, 2026	42.4	44.1	44.1	46.2	42	236.16M
February 03, 2026	41.1	42.2	42.2	43.95	40.35	211.7M
February 02, 2026	40.8	40	40	42.75	39.9	223.94M
January 30, 2026	38.2	39	39	39.95	36.15	66.23M
January 29, 2026	41.5	39	39	41.75	38.45	60.53M
January 28, 2026	43	41.15	41.15	44.5	41	110.17M
January 27, 2026	41.8	39.95	39.95	42	39.85	44.97M
January 26, 2026	40.3	41.35	41.35	42.7	40.2	107.89M
January 23, 2026	39.5	39.1	39.1	40.95	37.3	123.93M
January 22, 2026	42.25	38.65	38.65	43	38.4	94.3M
January 21, 2026	42.3	39.8	39.8	43.6	39.55	240.39M
January 20, 2026	37	40.8	40.8	40.8	36.2	130.37M
January 19, 2026	38	37.1	37.1	38.95	37	78.24M
January 16, 2026	39.9	38.05	38.05	40.5	38	80.55M
January 15, 2026	38.45	38.6	38.6	38.8	37.1	104.48M
January 14, 2026	38.5	39.2	39.2	40.95	38.05	186.92M
January 13, 2026	38	37.5	37.5	38.25	35.5	205.33M
January 12, 2026	32.05	34.8	34.8	34.8	32.05	61.73M
January 09, 2026	32.3	31.65	31.65	33.6	28.25	276.16M
January 08, 2026	29.8	31.2	31.2	31.2	29.7	71.33M
January 07, 2026	25.85	28.4	28.4	28.4	25.45	80.65M
January 06, 2026	25.5	25.85	25.85	27.5	25.1	55.75M
January 05, 2026	27.3	25.5	25.5	27.3	25	56.23M
January 02, 2026	28.35	27.75	27.75	29.4	27.5	57.37M
December 31, 2025	27.95	27.9	27.9	29	27.9	15.28M
December 30, 2025	27.2	28.7	28.7	28.7	25.9	22.3M
December 29, 2025	29.5	27.7	27.7	30	27.5	26.38M
December 26, 2025	27.6	29.1	29.1	29.3	27.1	22.57M
December 24, 2025	27.5	26.8	26.8	27.5	26.2	15.77M
December 23, 2025	25	26.8	26.8	26.9	25	25.91M
December 22, 2025	23.15	24.85	24.85	24.85	23.15	23.34M
December 19, 2025	22.35	22.6	22.6	23.35	21.8	22.35M
December 18, 2025	22.6	21.6	21.6	22.9	21.55	22.46M
December 17, 2025	25.55	23.1	23.1	25.55	22	43.51M
December 16, 2025	23.1	23.25	23.25	23.25	22.5	27.68M
December 15, 2025	20.15	21.15	21.15	21.15	20.1	41.27M
December 12, 2025	17.9	19.25	19.25	19.25	17.6	89.33M
December 11, 2025	17.45	17.5	17.5	17.6	15.9	104.37M
December 10, 2025	16.05	16.5	16.5	16.5	15.65	24.94M
December 09, 2025	15	15	15	15	15	8.32M
December 08, 2025	13.05	13.65	13.65	14.1	12.95	5.43M
December 05, 2025	13.1	13.05	13.05	13.2	13.05	1.08M
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

TSEC Corporation (6443.TW) TAI