TSRC Corporation (TPE:2103)
Taiwan · Delayed Price · Currency is TWD 14.75
+0.05 (0.34%)
Nov 13, 2025, 1:35 PM CST
TSRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | - | - | 145,255 |
| Nov 12, 2025 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 1.03% | 1,894,937 |
| Nov 11, 2025 | 14.65 | 14.70 | 14.45 | 14.55 | 14.55 | - | 1,484,521 |
| 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 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 |