Taiwan - Delayed Quote TWD

TSRC Corporation (2103.TW)

17.85
-0.25
(-1.38%)
At close: June 13 at 1:30:37 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202518.0018.0017.7517.8517.85777,601
Jun 12, 202518.2018.2518.1018.1018.10396,695
Jun 11, 202518.1018.2018.0018.1018.10478,000
Jun 10, 202518.1018.3518.0518.1018.10647,010
Jun 9, 202518.3018.3017.8517.9517.95819,000
Jun 6, 202518.1018.3018.1018.1518.15548,613
Jun 5, 202518.0518.2518.0018.0518.05400,677
Jun 4, 202517.9018.3017.9018.1018.10672,367
Jun 3, 202518.1018.1017.8517.9017.90811,110
Jun 2, 202518.3518.3517.8518.1018.101,062,295
May 29, 202518.8018.8018.3018.3518.351,093,403
May 28, 202518.8518.8518.6018.6518.65529,092
May 27, 202518.9519.1018.7518.8018.80471,204
May 26, 202518.7519.0018.7518.9018.90557,960
May 23, 202518.8518.9518.8018.8518.85286,612
May 22, 202519.1519.1518.8018.8518.85732,037
May 21, 202519.3019.3518.9519.1519.151,141,444
May 20, 202519.4519.5019.2519.4019.40296,271
May 19, 202519.4019.4519.3019.4519.45442,008
May 16, 202519.3519.5019.2519.4019.40597,742
May 15, 202519.4019.5519.2519.2519.25481,320
May 14, 202519.4019.5019.3019.4519.45456,970
May 13, 202519.7519.7519.1519.2519.25948,067
May 12, 202519.6519.8519.6019.6019.60688,238
May 9, 202519.2519.6019.2519.5019.50579,015
May 8, 202519.2019.3519.2019.2519.25471,218
May 7, 202519.3019.3519.1519.2519.25512,821
May 6, 202519.1519.3519.1519.2519.25244,366
May 5, 202519.2019.3518.9519.1519.15574,077
May 2, 202518.8519.0518.8019.0019.00477,617
Apr 30, 202518.8518.8518.7018.7018.70569,442
Apr 29, 202518.7018.9518.7018.9018.90371,364
Apr 28, 202518.6518.7018.6018.6018.60203,337
Apr 25, 202518.7018.7018.4518.5018.50355,286
Apr 24, 202518.5518.7518.4018.4018.40284,188
Apr 23, 202518.4018.7018.4018.5518.55511,457
Apr 22, 202518.4018.5018.2518.3518.35338,001
Apr 21, 202518.8018.8018.4518.5018.50331,072
Apr 18, 202518.6519.0018.6518.7518.75311,031
Apr 17, 202518.7018.8018.5018.6518.65243,452
Apr 16, 202518.7518.9018.6518.7518.75490,765
Apr 15, 202518.7518.9518.6018.9518.95508,055
Apr 14, 202518.5018.9018.4018.5518.55861,911
Apr 11, 202518.0518.5517.8018.3518.35620,839
Apr 10, 202518.7518.7518.2018.6518.65976,072
Apr 9, 202517.9018.2016.9017.0517.052,794,624
Apr 8, 202517.7518.0517.4517.9017.902,907,528
Apr 7, 202518.0518.0518.0518.0518.051,727,312
Apr 2, 202519.7020.0519.6520.0520.05364,577
Apr 1, 202519.4519.9019.4519.8019.80607,425
Mar 31, 202519.8019.8019.4019.4019.402,254,436
Mar 28, 202520.1520.1519.9019.9519.951,177,642
Mar 27, 202520.2020.2520.1520.2020.20288,584
Mar 26, 202520.2020.4520.1020.2520.25610,001
Mar 25, 202520.4520.4520.1020.1020.101,139,480
Mar 24, 202520.6520.7520.2520.3520.351,770,247
Mar 21, 202520.8020.8520.6020.6020.60710,943
Mar 20, 202520.8021.0520.8020.9020.90432,248
Mar 19, 202520.9521.0520.7520.8020.80525,615
Mar 18, 202521.1021.1520.8020.8520.85603,521
Mar 17, 202520.9021.1520.9020.9520.95888,754
Mar 14, 202520.5520.8020.5020.8020.80715,371
Mar 13, 202520.9520.9520.4520.4520.451,386,869
Mar 12, 202520.6520.7520.5020.6520.651,224,601
Mar 11, 202520.9020.9520.5020.7020.701,860,073
Mar 10, 202521.3021.3021.0521.1021.101,467,265
Mar 7, 202521.3021.3521.1021.2021.202,464,729
Mar 6, 202521.9022.1521.8521.9021.901,199,179
Mar 5, 202521.2521.7521.2521.7021.70617,725
Mar 4, 202521.5521.5521.0521.3521.352,418,548
Mar 3, 202521.9021.9021.6021.7521.75844,125
Feb 27, 202521.7522.0021.7521.9021.90772,541
Feb 26, 202522.0022.0521.7021.8021.80842,100
Feb 25, 202521.5521.9521.5021.8521.85950,414
Feb 24, 202521.6021.7021.5521.6521.65501,924
Feb 21, 202521.5021.7021.5021.6021.60395,231
Feb 20, 202521.6521.7521.5021.5521.55682,480
Feb 19, 202521.6521.8021.4521.6521.65704,539
Feb 18, 202521.8021.8021.4521.4521.45854,116
Feb 17, 202521.8021.9021.6021.7021.70992,004
Feb 14, 202521.4521.7521.4021.6021.601,435,101
Feb 13, 202520.8021.7020.7021.5021.502,186,377
Feb 12, 202520.7520.9520.6520.7020.70915,891
Feb 11, 202520.7020.8020.6020.7520.75986,068
Feb 10, 202520.3020.7020.3020.6020.601,080,565
Feb 7, 202520.2520.4520.2020.3520.35795,139
Feb 6, 202520.0520.4020.0520.3520.35369,329
Feb 5, 202520.0520.3020.0020.0520.05998,519
Feb 4, 202520.2020.2520.0020.0520.05881,858
Feb 3, 202520.4020.5020.0520.1520.15887,854
Jan 22, 202520.3020.5020.2020.4020.40444,339
Jan 21, 202520.3520.5020.2020.3020.30510,655
Jan 20, 202520.4020.4020.0020.2020.20606,814
Jan 17, 202519.8020.3519.8020.2520.251,007,270
Jan 16, 202519.9020.0019.8019.8019.80605,888
Jan 15, 202519.5520.0519.5019.7519.751,237,294
Jan 14, 202519.2519.7019.2519.5519.55875,502
Jan 13, 202519.3519.4019.0019.2519.251,336,542
Jan 10, 202519.1019.5019.1019.4519.45908,144
Jan 9, 202519.7019.7019.1519.1519.151,761,976
Jan 8, 202519.5019.6519.3519.6519.651,103,801
Jan 7, 202519.9020.0019.4019.4519.451,801,935
Jan 6, 202519.7020.0519.6519.9019.90891,930
Jan 3, 202519.9020.0519.6019.7019.701,496,061
Jan 2, 202520.0020.0519.8019.8519.851,741,456
Dec 31, 202420.3520.3520.1020.1520.15791,280
Dec 30, 202420.6020.6020.3020.3520.35881,504
Dec 27, 202420.5520.6020.4020.4520.45409,508
Dec 26, 202420.5520.7520.5520.5520.55384,130
Dec 25, 202420.7520.8020.5020.6020.60480,563
Dec 24, 202420.7520.8520.6520.6520.65703,467
Dec 23, 202420.5020.8520.5020.6020.601,210,427
Dec 20, 202420.6520.7520.2020.2020.202,547,146
Dec 19, 202420.8020.8020.5520.7020.70961,251
Dec 18, 202420.9021.0020.7520.9020.90987,600
Dec 17, 202421.0021.0520.9020.9520.951,209,150
Dec 16, 202421.6521.6520.3020.9020.902,790,033
Dec 13, 202422.0022.0521.5521.6021.601,687,803
Dec 12, 202422.1022.2522.0022.0022.00904,711
Dec 11, 202422.1022.3022.0522.1522.151,086,317
Dec 10, 202422.1522.4522.1522.2022.20905,102
Dec 9, 202422.3522.3522.0522.1022.101,510,131
Dec 6, 202422.3522.5022.2522.3522.351,441,393
Dec 5, 202422.8022.8522.3522.3522.352,594,931
Dec 4, 202422.8522.9522.7522.8022.80821,673
Dec 3, 202422.8023.1022.7522.9022.90913,906
Dec 2, 202422.8523.0022.7022.7022.701,347,888
Nov 29, 202422.9022.9522.7022.8522.85687,194
Nov 28, 202423.1523.2022.9023.0023.001,155,000
Nov 27, 202423.5523.5523.1023.1023.101,286,900
Nov 26, 202423.6523.8023.5023.5023.50546,241
Nov 25, 202423.6523.7023.4023.6523.65780,637
Nov 22, 202423.5523.6523.5023.5023.50733,864
Nov 21, 202423.5023.6523.3523.5523.55621,522
Nov 20, 202423.4523.4523.4523.4523.45958,573
Nov 19, 202423.5523.7523.4023.7023.70935,202
Nov 18, 202423.3023.8523.2523.7523.751,556,652
Nov 15, 202423.0023.4523.0023.3523.351,298,946
Nov 14, 202423.5523.6522.9523.1023.102,844,513
Nov 13, 202423.5523.7523.5023.6523.65711,350
Nov 12, 202423.6523.8523.5523.6523.651,319,232
Nov 11, 202423.8024.0023.6523.9023.90942,807
Nov 8, 202424.3024.3023.8023.8023.802,636,551
Nov 7, 202424.4024.7024.1524.3524.351,700,938
Nov 6, 202424.6524.6524.1524.2024.203,598,298
Nov 5, 202424.9524.9524.7024.8024.801,432,779
Nov 4, 202424.8025.1024.7524.9024.902,986,657
Nov 1, 202424.3524.7024.1524.7024.701,956,300
Oct 30, 202424.4524.4524.2524.4024.401,631,584
Oct 29, 202424.7524.7524.2024.4524.453,251,379
Oct 28, 202423.9524.8023.9524.6524.655,398,748
Oct 25, 202423.9023.9023.6523.7023.701,075,692
Oct 24, 202424.0024.1523.8023.9023.901,731,623
Oct 23, 202423.6023.9523.6023.7523.75625,293
Oct 22, 202424.2024.2523.6023.8023.802,766,094
Oct 21, 202424.5524.5524.0024.1024.101,687,037
Oct 18, 202424.4024.5524.3024.5024.50753,206
Oct 17, 202424.4524.7524.3024.4524.451,183,119
Oct 16, 202424.3524.7524.2024.4024.404,643,651
Oct 15, 202424.8024.8024.2024.3524.351,456,204
Oct 14, 202424.8024.9524.5024.6024.602,617,331
Oct 11, 202424.2524.6024.2024.4024.402,507,540
Oct 9, 202425.5525.6024.3524.4024.405,184,006
Oct 8, 202424.8025.5024.7525.3525.3510,783,687
Oct 7, 202424.2025.0024.2024.7524.759,371,707
Oct 4, 202423.8023.9523.6023.8523.851,843,481
Oct 1, 202423.9023.9023.6523.7523.751,722,453
Sep 30, 202423.5523.8023.5523.8023.802,524,311
Sep 27, 202423.2523.5023.2023.4523.452,666,270
Sep 26, 202423.2523.4023.0023.1023.10645,559
Sep 25, 202423.1523.3523.1023.1523.151,442,905
Sep 24, 202423.0023.1022.9523.0523.05358,903
Sep 23, 202423.1523.1522.9523.0023.00381,454
Sep 20, 202423.0023.1522.8523.1023.10710,838
Sep 19, 202422.8022.9522.7522.9522.95444,720
Sep 18, 202422.8023.2022.7522.8022.801,033,278
Sep 16, 202422.3522.8022.3022.7022.70690,641
Sep 13, 202422.1022.4022.1022.3522.35592,495
Sep 12, 202422.2522.2522.0522.1522.15374,656
Sep 11, 202421.9022.3021.9022.1022.10535,241
Sep 10, 202422.0022.1021.8021.9021.90719,244
Sep 9, 202421.8021.9521.6021.8021.80827,044
Sep 6, 202422.0022.2521.9022.1522.15740,418
Sep 5, 202422.0522.3521.9521.9521.95863,714
Sep 4, 202422.6522.6521.9521.9521.953,253,302
Sep 3, 202423.2023.2023.0523.0523.05456,883
Sep 2, 202423.4023.4023.0523.2023.20649,385
Aug 30, 202423.1023.3523.1023.3523.35747,956
Aug 29, 202423.3023.3023.0523.1523.15716,189
Aug 28, 202423.0523.3023.0523.3023.30477,106
Aug 27, 202423.2523.3523.1523.2523.25540,661
Aug 26, 202422.9523.3522.9523.2523.251,030,374
Aug 23, 202423.0023.0022.8022.9022.90468,354
Aug 22, 202422.9023.0522.8523.0023.00550,740
Aug 21, 202422.7522.9522.6522.9022.90742,860
Aug 20, 202422.8022.8522.6522.7522.75612,846
Aug 19, 202422.8522.8522.6522.7022.70607,617
Aug 16, 202422.9023.0022.7522.7522.75811,042
Aug 15, 202422.9522.9522.6522.7022.701,303,242
Aug 14, 202422.6022.8022.6022.8022.801,815,302
Aug 13, 202422.9022.9022.4022.4522.451,684,652
Aug 12, 202422.7022.9522.5022.6022.602,305,229
Aug 9, 202422.6022.7522.3522.5022.502,478,237
Aug 8, 202421.9022.4021.9022.3522.351,652,859
Aug 7, 202421.6522.2521.6022.2522.251,700,145
Aug 6, 202421.5521.9520.7521.5521.553,427,183
Aug 5, 202422.2022.2020.7020.7520.755,768,441
Aug 2, 202422.8022.8522.6022.6522.651,649,067
Aug 1, 202422.8523.1022.8023.0023.00837,019
Jul 31, 202422.8022.9022.7022.7522.75759,148
Jul 30, 202422.9023.0022.6522.8022.801,773,011
Jul 29, 202423.0523.3022.8522.9522.952,104,410
Jul 26, 202422.5022.8022.1022.7022.702,459,111
Jul 23, 202422.8523.0022.7022.8522.852,352,471
Jul 22, 202423.1523.2022.5022.7022.702,778,402
Jul 19, 202423.7023.7023.0523.1523.154,877,191
Jul 18, 202423.5023.9523.4023.8523.854,173,552
Jul 17, 202423.4023.6523.4023.4523.451,445,753
Jul 16, 202423.6023.7023.2523.2523.251,868,122
Jul 15, 202423.9023.9023.4523.5523.552,507,609
Jul 12, 202423.4523.8523.4523.7023.703,827,072
Jul 11, 202423.1523.5023.1523.4523.451,458,099
Jul 10, 202423.4023.4023.1523.2023.201,324,473
Jul 9, 202423.6523.7023.2023.2523.252,296,650
Jul 8, 202423.7023.7523.5023.5523.551,635,682
Jul 5, 202423.5023.7523.3023.5023.503,371,452
Jul 4, 2024 0.56 Dividend
Jul 4, 202423.3523.4023.1023.1523.152,625,330
Jul 3, 202423.7023.8023.5523.6523.092,289,567
Jul 2, 202423.7523.8023.5523.5522.992,008,254
Jul 1, 202423.9023.9523.7023.7523.191,915,345
Jun 28, 202423.9524.1023.9023.9023.33754,054
Jun 27, 202424.1524.2023.9024.0023.431,443,537
Jun 26, 202424.5024.5024.1524.3023.721,637,568
Jun 25, 202424.4024.5024.1524.5023.921,592,610
Jun 24, 202424.3524.3524.1024.2523.681,207,035
Jun 21, 202424.2024.3524.1024.3023.721,344,626
Jun 20, 202424.0024.2524.0024.1523.581,321,375
Jun 19, 202423.8524.1023.8523.9023.331,024,305
Jun 18, 202423.9524.0023.7523.9523.381,352,210
Jun 17, 202423.7524.0523.7523.9523.381,517,734
Jun 14, 202423.8023.8523.6523.8023.241,178,262
Jun 13, 202423.9524.0023.7023.7023.141,878,388

Related Tickers

2104.TW International CSRC Investment Holdings Co., Ltd.
10.90
-0.46%
 
2108.TW NANTEX Industry Co., Ltd.
24.05
-2.24%
 
2107.TW Formosan Rubber Group Inc.
26.20
0.00%
 
1304.TW USI Corporation
9.50
-0.63%
 
1308.TW Asia Polymer Corporation
11.90
-1.24%
 
1717.TW Eternal Materials Co., Ltd.
25.40
-0.39%
 
1305.TW China General Plastics Corporation
10.35
0.00%
 
4306.TW Yem Chio Co., Ltd.
15.65
-1.26%
 
6582.TW Shin Foong Specialty and Applied Materials Co., Ltd.
37.50
-0.53%
 
1309.TW Taita Chemical Company, Limited
10.50
-1.87%