TSRC Corporation (TPE:2103)
Taiwan · Delayed Price · Currency is TWD 15.90
+0.20 (1.27%)
At close: Dec 3, 2025
TSRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.75 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 2,104,229 |
| Dec 2, 2025 | 15.60 | 15.85 | 15.30 | 15.70 | 15.70 | 0.64% | 3,227,430 |
| Dec 1, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | 0.65% | 1,866,840 |
| Nov 28, 2025 | 15.10 | 15.65 | 15.10 | 15.50 | 15.50 | 1.64% | 2,796,974 |
| Nov 27, 2025 | 14.85 | 15.30 | 14.60 | 15.25 | 15.25 | 3.04% | 3,109,828 |
| Nov 26, 2025 | 14.70 | 15.20 | 14.60 | 14.80 | 14.80 | 1.72% | 4,605,969 |
| Nov 25, 2025 | 13.80 | 14.70 | 13.80 | 14.55 | 14.55 | 6.99% | 6,420,448 |
| Nov 24, 2025 | 13.90 | 14.15 | 13.60 | 13.60 | 13.60 | -1.81% | 19,787,167 |
| Nov 21, 2025 | 13.95 | 14.10 | 13.80 | 13.85 | 13.85 | -0.72% | 2,408,194 |
| Nov 20, 2025 | 13.95 | 14.15 | 13.80 | 13.95 | 13.95 | 1.09% | 2,897,528 |
| Nov 19, 2025 | 14.20 | 14.20 | 13.75 | 13.80 | 13.80 | -2.13% | 3,846,263 |
| Nov 18, 2025 | 14.40 | 14.45 | 14.05 | 14.10 | 14.10 | -3.09% | 4,132,650 |
| Nov 17, 2025 | 14.90 | 14.90 | 14.45 | 14.55 | 14.55 | -2.02% | 3,688,940 |
| Nov 14, 2025 | 14.75 | 15.10 | 14.75 | 14.85 | 14.85 | 0.68% | 2,896,615 |
| Nov 13, 2025 | 14.70 | 14.95 | 14.65 | 14.75 | 14.75 | 0.34% | 1,901,446 |
| Nov 12, 2025 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 1.03% | 1,896,292 |
| Nov 11, 2025 | 14.65 | 14.70 | 14.45 | 14.55 | 14.55 | - | 1,488,323 |
| Nov 10, 2025 | 14.75 | 14.75 | 14.45 | 14.55 | 14.55 | -1.02% | 1,173,099 |
| Nov 7, 2025 | 14.95 | 14.95 | 14.50 | 14.70 | 14.70 | -1.67% | 1,498,330 |
| Nov 6, 2025 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 1,141,540 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | 670,319 |
| Nov 4, 2025 | 14.95 | 15.05 | 14.90 | 14.90 | 14.90 | -0.33% | 703,856 |
| Nov 3, 2025 | 15.00 | 15.05 | 14.85 | 14.95 | 14.95 | -0.33% | 1,016,039 |
| Oct 31, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 974,767 |
| Oct 30, 2025 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | -0.66% | 759,197 |
| Oct 29, 2025 | 15.20 | 15.25 | 15.05 | 15.25 | 15.25 | - | 1,035,278 |
| Oct 28, 2025 | 15.55 | 15.55 | 15.20 | 15.25 | 15.25 | -0.65% | 716,258 |
| Oct 27, 2025 | 15.50 | 15.55 | 15.30 | 15.35 | 15.35 | -0.97% | 940,640 |
| Oct 23, 2025 | 15.40 | 15.60 | 15.25 | 15.50 | 15.50 | 0.65% | 1,170,575 |
| Oct 22, 2025 | 15.20 | 15.40 | 15.15 | 15.40 | 15.40 | 1.32% | 525,055 |
| Oct 21, 2025 | 15.20 | 15.35 | 15.20 | 15.20 | 15.20 | - | 395,033 |
| Oct 20, 2025 | 15.35 | 15.35 | 15.10 | 15.20 | 15.20 | -0.65% | 736,504 |
| Oct 17, 2025 | 15.25 | 15.55 | 15.25 | 15.30 | 15.30 | 0.66% | 1,021,742 |
| Oct 16, 2025 | 15.15 | 15.35 | 15.15 | 15.20 | 15.20 | 1.33% | 858,045 |
| Oct 15, 2025 | 15.15 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 1,978,002 |
| Oct 14, 2025 | 15.35 | 15.40 | 15.15 | 15.15 | 15.15 | -0.66% | 1,410,672 |
| Oct 13, 2025 | 15.60 | 15.60 | 15.05 | 15.25 | 15.25 | -2.24% | 1,628,984 |
| Oct 9, 2025 | 15.50 | 15.80 | 15.45 | 15.60 | 15.60 | 0.65% | 1,549,819 |
| Oct 8, 2025 | 15.75 | 15.80 | 15.40 | 15.50 | 15.50 | -0.96% | 1,156,007 |
| Oct 7, 2025 | 15.65 | 15.75 | 15.25 | 15.65 | 15.65 | -0.32% | 2,464,107 |
| Oct 3, 2025 | 15.95 | 15.95 | 15.60 | 15.70 | 15.70 | -1.57% | 2,329,608 |
| Oct 2, 2025 | 16.15 | 16.20 | 15.90 | 15.95 | 15.95 | -0.62% | 1,129,938 |
| Oct 1, 2025 | 16.20 | 16.30 | 16.05 | 16.05 | 16.05 | -0.93% | 945,806 |
| Sep 30, 2025 | 16.20 | 16.35 | 16.20 | 16.20 | 16.20 | - | 532,668 |
| 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 |