TSRC Corporation (TPE:2103)
Taiwan · Delayed Price · Currency is TWD 15.30
+0.10 (0.66%)
Oct 22, 2025, 9:27 AM CST
TSRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 15.20 | 15.35 | 15.20 | 15.20 | 15.20 | - | 352,168 |
| 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 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| 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 |