Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

TSEC Corporation (6443.TW)

15.20
-0.60
(-3.80%)
At close: 1:30:13 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202515.8016.0015.2015.2015.2016,547,459
Apr 23, 202516.3016.3015.2515.8015.8022,122,666
Apr 22, 202513.8514.8513.4514.8514.854,917,629
Apr 21, 202514.1014.1013.4013.5013.501,555,367
Apr 18, 202514.1014.2514.0014.1014.101,234,658
Apr 17, 202514.1514.2013.7514.1514.152,557,298
Apr 16, 202514.8014.8014.1514.1514.152,755,438
Apr 15, 202514.2514.9014.2014.9014.904,279,849
Apr 14, 202513.9014.4513.8013.8513.854,734,916
Apr 11, 202513.1513.5513.0013.4013.406,844,824
Apr 10, 202514.0014.3513.7514.3014.3010,210,014
Apr 9, 202513.2013.4513.0513.0513.054,542,142
Apr 8, 202514.4514.4514.4514.4514.452,832,208
Apr 7, 202516.0516.0516.0516.0516.05421,193
Apr 2, 202517.3017.8017.0517.8017.802,721,729
Apr 1, 202517.0517.6516.9517.4517.453,318,014
Mar 31, 202518.1018.2016.9516.9516.955,163,954
Mar 28, 202519.2519.2518.4518.8018.803,614,173
Mar 27, 202519.5519.7019.2019.2519.252,404,894
Mar 26, 202519.5519.9019.5519.7519.751,806,690
Mar 25, 202520.0520.3019.6019.7019.703,923,328
Mar 24, 202519.6520.3519.3520.0520.055,565,645
Mar 21, 202519.6019.8019.4019.4019.403,248,813
Mar 20, 202519.5519.6519.4519.6019.601,226,088
Mar 19, 202519.6019.7019.3519.4519.452,754,079
Mar 18, 202519.9520.0019.5519.5519.553,900,209
Mar 17, 202520.4020.6519.9520.2020.204,812,951
Mar 14, 202519.3520.5019.3520.2520.2511,619,657
Mar 13, 202519.8020.1019.1519.1519.152,917,100
Mar 12, 202519.4019.8519.4019.6019.602,376,432
Mar 11, 202519.5019.8019.0019.6019.602,642,103
Mar 10, 202519.5519.9019.5519.8019.802,376,935
Mar 7, 202519.4519.8019.4519.5019.501,878,585
Mar 6, 202519.9520.1519.5519.5519.553,780,517
Mar 5, 202519.4520.2519.4520.0520.053,626,217
Mar 4, 202519.5519.9019.4019.6519.654,282,203
Mar 3, 202520.2520.2519.5019.5519.555,785,520
Feb 27, 202521.0021.0020.1020.2520.2511,951,549
Feb 26, 202521.1021.5020.6521.2521.2548,652,531
Feb 25, 202518.8020.6518.5520.6520.6510,300,430
Feb 24, 202518.6018.9518.5018.8018.801,475,252
Feb 21, 202518.9019.1018.7518.8018.801,730,320
Feb 20, 202519.0519.2018.7019.0019.002,785,995
Feb 19, 202518.6019.2518.6019.0519.054,125,097
Feb 18, 202518.6518.7518.5018.6018.601,161,418
Feb 17, 202518.6018.6018.3018.6018.601,749,126
Feb 14, 202517.9518.6017.7518.5018.503,783,965
Feb 13, 202517.3517.9017.3017.9017.902,521,189
Feb 12, 202517.3017.5017.1517.3517.35890,466
Feb 11, 202517.5517.8017.2517.3017.301,592,079
Feb 10, 202517.4017.7017.2517.5517.551,763,112
Feb 7, 202517.7017.7017.2017.4017.401,008,794
Feb 6, 202517.2017.7017.2017.6517.651,854,287
Feb 5, 202517.0017.3017.0017.2517.251,317,205
Feb 4, 202516.8517.1516.6517.0017.001,836,052
Feb 3, 202516.5516.7516.1516.6516.652,939,851
Jan 22, 202517.1017.2016.8017.0517.052,263,981
Jan 21, 202517.1517.4517.0017.0517.051,261,188
Jan 20, 202516.9517.3016.9017.3017.301,657,099
Jan 17, 202516.8517.2016.8517.2017.201,989,205
Jan 16, 202516.8517.2016.8517.0017.001,551,003
Jan 15, 202516.4016.7516.4016.7016.701,726,594
Jan 14, 202516.1516.4516.0516.4516.451,868,433
Jan 13, 202516.5016.5015.7016.0016.005,526,068
Jan 10, 202517.0017.0516.7016.7016.703,019,389
Jan 9, 202518.1518.1517.1017.1017.104,605,285
Jan 8, 202518.0018.3018.0018.3018.301,882,311
Jan 7, 202518.5018.7017.9018.0018.003,128,119
Jan 6, 202518.0518.8018.0018.4518.453,962,903
Jan 3, 202518.4018.5017.9017.9517.951,871,294
Jan 2, 202518.2018.8018.1018.1018.104,278,831
Dec 31, 202418.0518.1017.7517.8517.851,805,244
Dec 30, 202418.2518.4018.0518.0518.051,044,315
Dec 27, 202418.6018.6018.2018.3018.301,613,478
Dec 26, 202418.7019.2518.5518.5518.552,941,095
Dec 25, 202418.7518.8518.4518.4518.451,617,359
Dec 24, 202418.1518.7518.1518.6018.602,582,326
Dec 23, 202418.1018.5518.0518.1018.101,613,814
Dec 20, 202418.3518.5018.0018.0018.003,139,931
Dec 19, 202418.6018.9518.4018.4018.402,935,662
Dec 18, 202418.8019.0018.4518.7518.752,487,108
Dec 17, 202418.8519.0018.6518.7018.701,968,160
Dec 16, 202419.1019.3018.6018.7518.754,509,501
Dec 13, 202419.9020.0519.2019.3019.305,013,474
Dec 12, 202420.3020.9520.1020.1520.158,158,828
Dec 11, 202420.3520.3519.7519.7519.755,934,779
Dec 10, 202420.3021.1520.0520.7520.755,928,889
Dec 9, 202421.4021.4020.2020.2020.207,820,865
Dec 6, 202420.0020.9519.9520.7020.705,655,960
Dec 5, 202420.2520.4019.8019.8019.802,091,445
Dec 4, 202420.4020.4520.0020.1020.102,178,173
Dec 3, 202420.5520.5520.2020.2520.253,176,438
Dec 2, 202420.0520.4020.0520.2520.253,741,635
Nov 29, 202419.9020.2019.6519.7019.702,604,063
Nov 28, 202419.4020.0019.4020.0020.004,268,846
Nov 27, 202419.9519.9519.4019.4019.402,603,449
Nov 26, 202419.7020.0019.6519.8519.853,470,047
Nov 25, 202419.3020.0519.2019.6519.6519,992,408
Nov 22, 202419.3019.4519.1019.2019.201,749,033
Nov 21, 202419.1019.3519.0519.1019.102,051,104
Nov 20, 202419.0019.0019.0019.0019.003,686,868
Nov 19, 202419.1519.5019.1519.5019.502,113,440
Nov 18, 202419.5019.5019.0019.0019.003,030,709
Nov 15, 202418.6019.6518.6019.5019.506,046,656
Nov 14, 202419.0519.1518.4018.4018.406,360,720
Nov 13, 202419.3019.4018.9519.0019.005,375,398
Nov 12, 202420.0020.0019.2519.2519.256,990,104
Nov 11, 202420.0020.3519.9019.9519.955,954,059
Nov 8, 202421.2521.3020.6520.7020.705,798,412
Nov 7, 202421.4521.4521.0521.2521.255,440,217
Nov 6, 202422.2522.4521.8021.8021.801,715,895
Nov 5, 202422.0522.3022.0022.1022.101,551,623
Nov 4, 202422.7022.7021.9522.0522.052,389,321
Nov 1, 202421.0522.6521.0022.6522.654,192,262
Oct 30, 202422.1522.2521.6021.6021.601,553,739
Oct 29, 202422.3022.7021.9022.0022.002,667,294
Oct 28, 202422.4022.4021.7522.0522.052,900,872
Oct 25, 202422.2022.4522.1522.3522.351,685,104
Oct 24, 202422.4022.5522.2022.2022.201,428,621
Oct 23, 202422.4022.9022.4022.4022.401,811,682
Oct 22, 202422.5522.5522.2022.3522.351,353,539
Oct 21, 202422.6022.6522.3522.5022.501,974,448
Oct 18, 202423.0523.0522.3522.3522.353,913,481
Oct 17, 202423.1023.3022.8522.8522.852,141,154
Oct 16, 202422.7523.1022.5023.1023.103,164,030
Oct 15, 202423.2523.4522.8522.8522.852,386,316
Oct 14, 202422.9023.4022.8523.2023.201,711,927
Oct 11, 202423.2023.5522.9022.9022.901,831,090
Oct 9, 202424.0024.0023.1523.1523.152,825,105
Oct 8, 202424.3024.3523.8023.8023.802,314,348
Oct 7, 202424.4524.5524.1524.4024.402,114,530
Oct 4, 202424.5524.7524.0524.4524.453,195,886
Oct 1, 202424.8524.9024.2524.5024.505,784,721
Sep 30, 202424.4024.9024.1524.6524.656,466,148
Sep 27, 202423.8524.4523.8024.3024.306,765,091
Sep 26, 202423.9024.2523.6523.6523.652,511,933
Sep 25, 202423.7524.0023.7023.8523.851,841,868
Sep 24, 202423.8023.9523.4523.6523.652,129,513
Sep 23, 202423.9024.0023.7023.7523.752,374,090
Sep 20, 202423.8024.0023.3024.0024.007,349,819
Sep 19, 202423.4023.6523.1523.6023.604,506,847
Sep 18, 202423.0523.3522.9023.0023.003,874,522
Sep 16, 202422.6023.0522.4023.0023.004,271,217
Sep 13, 202421.9522.2521.8022.1522.152,047,094
Sep 12, 202421.5021.8021.3021.8021.803,025,169
Sep 11, 202421.0021.3021.0021.0021.001,912,487
Sep 10, 202421.7021.9520.8021.1021.104,244,816
Sep 9, 202421.0021.5020.7021.5021.504,538,001
Sep 6, 202422.1022.1521.7522.0022.002,883,382
Sep 5, 202422.4522.8021.8021.9521.953,463,908
Sep 4, 202422.6522.7521.8522.1522.155,605,433
Sep 3, 202424.2524.2523.8523.8523.852,357,480
Sep 2, 202424.5524.6524.1024.2524.252,480,599
Aug 30, 202424.1524.5024.1524.4524.452,829,278
Aug 29, 202424.0524.4024.0524.1024.102,184,429
Aug 28, 202424.6024.6024.0524.2024.205,084,837
Aug 27, 202424.3524.9523.9524.8024.806,753,582
Aug 26, 202424.1024.6024.1024.1024.103,653,677
Aug 23, 202424.0524.1023.6023.9523.953,311,078
Aug 22, 202424.4524.5524.2024.2024.203,001,051
Aug 21, 202424.4024.6524.0524.2524.254,249,495
Aug 20, 202424.1524.7524.1024.3524.354,367,333
Aug 19, 2024 0.4 Dividend
Aug 19, 202423.8024.3023.7024.0024.002,341,562
Aug 16, 202424.7524.9524.3024.4024.005,158,821
Aug 15, 202424.9524.9524.4024.4024.002,398,000
Aug 14, 202425.0025.3024.4024.8024.396,601,605
Aug 13, 202424.4524.4523.7523.8523.463,516,000
Aug 12, 202424.1524.5524.0524.2023.803,498,146
Aug 9, 202424.7525.0024.2024.2023.804,968,648
Aug 8, 202424.9524.9524.1524.2523.854,639,800
Aug 7, 202423.3525.2023.3525.2024.797,321,192
Aug 6, 202424.3024.6521.9022.9522.5712,708,833
Aug 5, 202426.3026.3024.3024.3023.908,798,873
Aug 2, 202427.5027.6527.0027.0026.565,584,766
Aug 1, 202428.0028.0027.7527.8527.393,195,509
Jul 31, 202427.7028.0027.5027.6527.203,675,490
Jul 30, 202427.2527.8527.0527.7027.253,414,651
Jul 29, 202428.1028.4027.2527.2526.806,051,202
Jul 26, 202427.6028.0027.3528.0027.545,676,578
Jul 23, 202429.0029.3028.3028.4027.9310,083,437
Jul 22, 202430.0530.6528.8528.9028.4313,239,498
Jul 19, 202429.9030.8029.6030.1529.6614,433,430
Jul 18, 202429.9030.5529.5529.9529.468,701,258
Jul 17, 202430.3530.6530.0530.1529.666,785,390
Jul 16, 202430.8031.0530.1530.1529.669,257,275
Jul 15, 202431.3031.4030.5030.6030.1010,136,410
Jul 12, 202431.3032.4031.0031.3030.7923,523,881
Jul 11, 202430.8532.0530.7531.2530.7419,855,373
Jul 10, 202431.7532.1030.8530.8530.3416,156,869
Jul 9, 202431.6031.8030.2531.5030.9820,774,351
Jul 8, 202432.7533.1031.6031.6531.1327,964,184
Jul 5, 202431.9032.7531.1032.6032.0742,138,441
Jul 4, 202431.3032.2031.2531.6531.1354,906,977
Jul 3, 202431.9032.2530.5530.9530.4489,689,762
Jul 2, 202430.3031.3529.5031.3530.8499,262,694
Jul 1, 202429.0029.3028.5028.5028.039,870,648
Jun 28, 202430.1030.2528.7528.9528.4843,597,967
Jun 27, 202427.5530.3027.5529.9529.4680,564,961
Jun 26, 202427.4028.1027.2027.6027.158,379,540
Jun 25, 202427.4527.6527.1027.2026.753,088,045
Jun 24, 202427.9027.9527.2027.2026.756,827,604
Jun 21, 202427.1028.1527.1027.9027.4414,446,636
Jun 20, 202427.1027.2026.9526.9526.512,682,489
Jun 19, 202427.3027.4526.9527.0026.564,052,131
Jun 18, 202427.3527.3527.0527.0526.612,224,914
Jun 17, 202426.9527.2526.9527.0526.611,916,463
Jun 14, 202427.0527.2526.9026.9026.463,522,586
Jun 13, 202427.1027.4027.0027.0526.613,022,437
Jun 12, 202427.3527.5027.0027.1526.702,637,791
Jun 11, 202427.8027.8027.2527.2526.803,051,977
Jun 7, 202427.6028.0527.6027.7527.303,140,700
Jun 6, 202427.9528.1527.5027.5527.104,148,669
Jun 5, 202427.4528.1527.3028.1027.645,834,904
Jun 4, 202427.9027.9527.3527.4527.004,043,595
Jun 3, 202427.7028.4027.4027.8527.394,417,837
May 31, 202428.0028.2027.5027.5027.053,710,170
May 30, 202428.0028.1527.5527.6527.204,651,599
May 29, 202427.8028.5027.4528.0027.545,755,287
May 28, 202427.3528.0027.2027.8027.344,449,551
May 27, 202427.1527.6027.1027.3026.853,226,929
May 24, 202427.4527.4527.1527.3026.852,670,030
May 23, 202428.4528.4527.5527.5527.104,569,146
May 22, 202428.1028.6028.0028.0027.544,766,075
May 21, 202428.2528.4027.8027.8027.344,611,665
May 20, 202428.6529.2528.2028.2027.749,074,663
May 17, 202428.2529.8528.2528.7528.2829,812,311
May 16, 202428.1028.2527.8527.9027.443,388,406
May 15, 202428.5028.8028.0528.1027.648,850,863
May 14, 202427.5527.8027.4027.6527.202,792,042
May 13, 202427.7028.2027.3527.8027.345,533,516
May 10, 202427.0028.2027.0027.6027.1512,090,962
May 9, 202427.2027.2526.7526.7526.311,700,777
May 8, 202426.9027.1026.5527.0526.612,528,934
May 7, 202427.0027.1526.6526.9026.463,298,533
May 6, 202427.6027.6526.5027.0026.564,004,614
May 3, 202427.8027.9027.3527.3526.903,297,846
May 2, 202427.8528.0527.5027.5027.054,035,648
Apr 30, 202428.2028.3027.8527.8527.392,314,920
Apr 29, 202427.9528.1527.7528.0027.544,159,840
Apr 26, 202428.0028.2527.8527.9027.443,569,795
Apr 25, 202428.3028.5528.0028.0027.543,131,374
Apr 24, 202428.8529.4028.3528.3527.898,939,746

Related Tickers

6244.TWO Motech Industries Inc.
18.85
-3.33%
 
6477.TW ANJI Technology Co., Ltd.
29.60
-3.11%
 
3576.TW United Renewable Energy Co., Ltd.
8.50
-5.97%
 
2406.TW Gigastorage Corporation
12.35
-1.20%
 
3686.TW Danen Technology Corporation
16.30
-3.55%
 
4934.TW Tainergy Tech Co., Ltd.
9.83
-5.93%
 
4949.TW Win Win Precision Technology Co., Ltd.
47.55
+9.94%
 
3691.TWO Giga Solar Materials Corp.
62.90
-2.63%
 
3713.TWO Hsinjing Holding Co., Ltd.
18.40
-1.60%
 
6692.TWO Acmepoint Energy Services Co.,LTD
36.60
-0.68%