TSRC Corporation (TPE:2103)
Taiwan · Delayed Price · Currency is TWD 17.10
+0.10 (0.59%)
Aug 29, 2025, 2:36 PM CST
TSRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.10 | 17.15 | 17.00 | 17.10 | 17.10 | 0.59% | 568,926 |
| 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 |
| 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 |