TSRC Corporation (TPE:2103)
Taiwan · Delayed Price · Currency is TWD 18.10
-0.10 (-0.55%)
Aug 1, 2025, 2:36 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.00 | 18.15 | 17.95 | 18.05 | - | -0.82% | 319,258 |
| Jul 31, 2025 | 18.40 | 18.45 | 18.10 | 18.20 | 18.20 | -1.09% | 798,307 |
| 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 |
| Jul 21, 2025 | 17.25 | 17.55 | 17.25 | 17.35 | 17.35 | 0.58% | 627,703 |
| Jul 18, 2025 | 17.35 | 17.45 | 17.20 | 17.25 | 17.25 | 0.58% | 845,869 |
| Jul 17, 2025 | 16.90 | 17.25 | 16.90 | 17.15 | 17.15 | 1.78% | 919,750 |
| Jul 16, 2025 | 16.80 | 17.10 | 16.70 | 16.85 | 16.85 | - | 1,196,435 |
| Jul 15, 2025 | 16.80 | 17.05 | 16.75 | 16.85 | 16.85 | 0.30% | 803,916 |
| Jul 14, 2025 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | 0.30% | 304,794 |
| Jul 11, 2025 | 16.80 | 16.90 | 16.65 | 16.75 | 16.75 | -0.30% | 760,946 |
| Jul 10, 2025 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -1.18% | 746,390 |
| Jul 9, 2025 | 17.00 | 17.10 | 16.95 | 17.00 | 17.00 | -0.87% | 815,866 |
| Jul 8, 2025 | 17.65 | 17.65 | 17.10 | 17.15 | 17.15 | -2.28% | 602,895 |
| Jul 7, 2025 | 17.50 | 17.55 | 17.30 | 17.55 | 17.55 | 0.29% | 316,785 |
| Jul 4, 2025 | 17.75 | 17.75 | 17.45 | 17.50 | 17.50 | -1.13% | 221,349 |
| Jul 3, 2025 | 17.50 | 17.75 | 17.50 | 17.70 | 17.70 | 1.14% | 617,449 |
| Jul 2, 2025 | 17.45 | 17.55 | 17.35 | 17.50 | 17.50 | 0.57% | 182,409 |
| Jul 1, 2025 | 17.40 | 17.60 | 17.25 | 17.40 | 17.40 | -3.06% | 1,272,684 |
| Jun 30, 2025 | 18.15 | 18.15 | 17.90 | 17.95 | 17.32 | -1.10% | 685,874 |
| Jun 27, 2025 | 18.00 | 18.20 | 17.90 | 18.15 | 17.51 | 0.55% | 526,570 |
| Jun 26, 2025 | 17.85 | 18.25 | 17.80 | 18.05 | 17.42 | 2.27% | 584,642 |
| Jun 25, 2025 | 17.80 | 17.80 | 17.65 | 17.65 | 17.03 | - | 207,603 |
| Jun 24, 2025 | 17.60 | 17.80 | 17.50 | 17.65 | 17.03 | 1.73% | 404,322 |
| Jun 23, 2025 | 17.65 | 17.65 | 17.20 | 17.35 | 16.74 | -1.70% | 810,994 |
| Jun 20, 2025 | 17.85 | 17.85 | 17.50 | 17.65 | 17.03 | -1.12% | 5,039,146 |
| Jun 19, 2025 | 18.00 | 18.00 | 17.80 | 17.85 | 17.22 | -1.38% | 675,535 |
| Jun 18, 2025 | 18.05 | 18.25 | 18.00 | 18.10 | 17.46 | 0.56% | 576,381 |
| Jun 17, 2025 | 17.95 | 18.15 | 17.85 | 18.00 | 17.37 | 0.28% | 412,907 |
| Jun 16, 2025 | 17.85 | 17.95 | 17.70 | 17.95 | 17.32 | 0.56% | 431,062 |
| Jun 13, 2025 | 18.00 | 18.00 | 17.75 | 17.85 | 17.22 | -1.38% | 781,398 |
| Jun 12, 2025 | 18.20 | 18.25 | 18.10 | 18.10 | 17.46 | - | 397,096 |
| Jun 11, 2025 | 18.10 | 18.20 | 18.00 | 18.10 | 17.46 | - | 481,243 |
| Jun 10, 2025 | 18.10 | 18.35 | 18.05 | 18.10 | 17.46 | 0.84% | 649,704 |
| Jun 9, 2025 | 18.30 | 18.30 | 17.85 | 17.95 | 17.32 | -1.10% | 822,706 |
| Jun 6, 2025 | 18.10 | 18.30 | 18.10 | 18.15 | 17.51 | 0.55% | 550,763 |
| Jun 5, 2025 | 18.05 | 18.25 | 18.00 | 18.05 | 17.42 | -0.28% | 403,134 |
| Jun 4, 2025 | 17.90 | 18.30 | 17.90 | 18.10 | 17.46 | 1.12% | 675,311 |
| Jun 3, 2025 | 18.10 | 18.10 | 17.85 | 17.90 | 17.27 | -1.10% | 814,602 |
| Jun 2, 2025 | 18.35 | 18.35 | 17.85 | 18.10 | 17.46 | -1.36% | 1,066,556 |
| May 29, 2025 | 18.80 | 18.80 | 18.30 | 18.35 | 17.71 | -1.61% | 1,096,703 |
| May 28, 2025 | 18.85 | 18.85 | 18.60 | 18.65 | 18.00 | -0.80% | 531,942 |
| May 27, 2025 | 18.95 | 19.10 | 18.75 | 18.80 | 18.14 | -0.53% | 473,879 |
| May 26, 2025 | 18.75 | 19.00 | 18.75 | 18.90 | 18.24 | 0.27% | 561,500 |
| May 23, 2025 | 18.85 | 18.95 | 18.80 | 18.85 | 18.19 | - | 289,063 |