TSRC Corporation (TPE:2103)
Taiwan · Delayed Price · Currency is TWD 16.20
0.00 (0.00%)
Sep 30, 2025, 1:30 PM CST
TSRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.20 | 16.35 | 16.20 | 16.25 | 16.25 | 0.31% | 297,418 |
| Sep 26, 2025 | 16.40 | 16.45 | 16.10 | 16.20 | 16.20 | -0.92% | 1,420,165 |
| Sep 25, 2025 | 16.40 | 16.60 | 16.30 | 16.35 | 16.35 | 0.31% | 1,715,508 |
| Sep 24, 2025 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | -0.61% | 2,108,275 |
| Sep 23, 2025 | 16.55 | 16.55 | 16.25 | 16.40 | 16.40 | -0.91% | 2,210,488 |
| Sep 22, 2025 | 16.65 | 16.65 | 16.55 | 16.55 | 16.55 | - | 787,603 |
| Sep 19, 2025 | 16.65 | 16.70 | 16.50 | 16.55 | 16.55 | -0.60% | 1,493,445 |
| Sep 18, 2025 | 16.85 | 16.85 | 16.60 | 16.65 | 16.65 | -0.30% | 971,947 |
| Sep 17, 2025 | 16.65 | 16.90 | 16.60 | 16.70 | 16.70 | 0.30% | 1,066,539 |
| Sep 16, 2025 | 16.70 | 16.70 | 16.55 | 16.65 | 16.65 | -0.30% | 786,322 |
| Sep 15, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.30% | 591,449 |
| Sep 12, 2025 | 16.70 | 16.80 | 16.50 | 16.65 | 16.65 | -0.30% | 1,850,791 |
| Sep 11, 2025 | 16.85 | 16.90 | 16.65 | 16.70 | 16.70 | -0.89% | 1,076,439 |
| Sep 10, 2025 | 16.95 | 17.00 | 16.75 | 16.85 | 16.85 | -0.59% | 1,180,705 |
| Sep 9, 2025 | 17.00 | 17.05 | 16.95 | 16.95 | 16.95 | -0.29% | 369,723 |
| Sep 8, 2025 | 16.95 | 17.10 | 16.90 | 17.00 | 17.00 | - | 348,365 |
| Sep 5, 2025 | 17.05 | 17.10 | 16.90 | 17.00 | 17.00 | - | 374,612 |
| Sep 4, 2025 | 16.85 | 17.05 | 16.80 | 17.00 | 17.00 | 1.19% | 393,655 |
| Sep 3, 2025 | 16.95 | 16.95 | 16.75 | 16.80 | 16.80 | -0.88% | 605,188 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.75 | 16.95 | 16.95 | 0.59% | 584,422 |
| Sep 1, 2025 | 17.10 | 17.10 | 16.85 | 16.85 | 16.85 | -1.46% | 1,033,755 |
| Aug 29, 2025 | 17.10 | 17.15 | 17.00 | 17.10 | 17.10 | 0.59% | 570,496 |
| Aug 28, 2025 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -1.16% | 1,173,340 |
| Aug 27, 2025 | 17.15 | 17.30 | 17.10 | 17.20 | 17.20 | - | 885,553 |
| Aug 26, 2025 | 17.50 | 17.55 | 17.20 | 17.20 | 17.20 | -1.99% | 1,402,159 |
| Aug 25, 2025 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | -0.28% | 487,161 |
| Aug 22, 2025 | 17.35 | 17.60 | 17.30 | 17.60 | 17.60 | 1.15% | 556,172 |
| Aug 21, 2025 | 17.15 | 17.70 | 17.15 | 17.40 | 17.40 | 1.46% | 1,044,048 |
| Aug 20, 2025 | 17.40 | 17.40 | 17.00 | 17.15 | 17.15 | -1.72% | 819,059 |
| Aug 19, 2025 | 17.55 | 17.55 | 17.35 | 17.45 | 17.45 | -0.57% | 542,203 |
| Aug 18, 2025 | 17.30 | 17.70 | 17.30 | 17.55 | 17.55 | 0.86% | 925,953 |
| Aug 15, 2025 | 17.55 | 17.55 | 17.15 | 17.40 | 17.40 | - | 823,307 |
| Aug 14, 2025 | 17.45 | 17.65 | 17.35 | 17.40 | 17.40 | 0.58% | 848,173 |
| Aug 13, 2025 | 17.50 | 17.55 | 17.25 | 17.30 | 17.30 | - | 577,755 |
| Aug 12, 2025 | 17.05 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 722,700 |
| Aug 11, 2025 | 17.25 | 17.25 | 16.95 | 17.10 | 17.10 | -1.16% | 951,657 |
| Aug 8, 2025 | 17.65 | 17.70 | 17.25 | 17.30 | 17.30 | -2.54% | 1,831,401 |
| Aug 7, 2025 | 17.95 | 18.00 | 17.70 | 17.75 | 17.75 | -0.56% | 732,596 |
| Aug 6, 2025 | 17.80 | 18.00 | 17.80 | 17.85 | 17.85 | -0.83% | 354,621 |
| Aug 5, 2025 | 18.00 | 18.15 | 17.95 | 18.00 | 18.00 | - | 470,919 |
| Aug 4, 2025 | 17.95 | 18.10 | 17.60 | 18.00 | 18.00 | -0.55% | 672,678 |
| Aug 1, 2025 | 18.00 | 18.15 | 17.95 | 18.10 | 18.10 | -0.55% | 723,124 |
| Jul 31, 2025 | 18.40 | 18.45 | 18.10 | 18.20 | 18.20 | -1.09% | 799,569 |
| Jul 30, 2025 | 17.85 | 18.45 | 17.85 | 18.40 | 18.40 | 2.79% | 1,191,140 |
| Jul 29, 2025 | 18.10 | 18.25 | 17.80 | 17.90 | 17.90 | -0.56% | 746,552 |
| Jul 28, 2025 | 17.75 | 18.15 | 17.75 | 18.00 | 18.00 | 1.41% | 963,090 |
| Jul 25, 2025 | 17.70 | 18.00 | 17.70 | 17.75 | 17.75 | -0.28% | 426,500 |
| Jul 24, 2025 | 17.80 | 17.85 | 17.60 | 17.80 | 17.80 | - | 619,899 |
| Jul 23, 2025 | 17.30 | 17.90 | 17.30 | 17.80 | 17.80 | 3.49% | 2,110,876 |
| Jul 22, 2025 | 17.40 | 17.45 | 17.20 | 17.20 | 17.20 | -0.86% | 559,388 |