TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 90.90
+1.60 (1.79%)
Sep 30, 2025, 1:30 PM CST
TXC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 90.30 | 90.90 | 89.80 | 90.60 | 90.60 | 1.46% | 724,532 |
| Sep 26, 2025 | 90.30 | 91.20 | 89.00 | 89.30 | 89.30 | -1.43% | 2,037,005 |
| Sep 25, 2025 | 92.30 | 92.80 | 90.60 | 90.60 | 90.60 | -1.20% | 1,888,840 |
| Sep 24, 2025 | 94.00 | 94.00 | 90.70 | 91.70 | 91.70 | -1.40% | 4,240,260 |
| Sep 23, 2025 | 97.10 | 97.60 | 93.00 | 93.00 | 93.00 | -5.68% | 7,439,617 |
| Sep 22, 2025 | 95.50 | 100.50 | 94.20 | 98.60 | 98.60 | 7.52% | 15,026,786 |
| Sep 19, 2025 | 90.50 | 92.60 | 90.20 | 91.70 | 91.70 | 1.66% | 3,038,027 |
| Sep 18, 2025 | 90.00 | 91.30 | 88.80 | 90.20 | 90.20 | 1.23% | 2,617,079 |
| Sep 17, 2025 | 94.50 | 94.60 | 89.00 | 89.10 | 89.10 | -5.31% | 6,632,838 |
| Sep 16, 2025 | 88.60 | 95.00 | 88.60 | 94.10 | 94.10 | 7.42% | 7,585,200 |
| Sep 15, 2025 | 86.90 | 88.10 | 86.90 | 87.60 | 87.60 | 0.81% | 834,923 |
| Sep 12, 2025 | 87.20 | 88.40 | 86.70 | 86.90 | 86.90 | 0.46% | 1,668,210 |
| Sep 11, 2025 | 88.30 | 88.30 | 86.50 | 86.50 | 86.50 | -1.82% | 1,845,020 |
| Sep 10, 2025 | 87.30 | 88.80 | 87.30 | 88.10 | 88.10 | 0.92% | 2,345,417 |
| Sep 9, 2025 | 87.10 | 87.40 | 85.90 | 87.30 | 87.30 | 0.92% | 997,579 |
| Sep 8, 2025 | 87.00 | 87.80 | 86.30 | 86.50 | 86.50 | -0.69% | 727,072 |
| Sep 5, 2025 | 87.80 | 87.80 | 86.90 | 87.10 | 87.10 | - | 585,494 |
| Sep 4, 2025 | 87.00 | 88.10 | 87.00 | 87.10 | 87.10 | 0.35% | 517,751 |
| Sep 3, 2025 | 85.60 | 87.00 | 85.00 | 86.80 | 86.80 | 0.81% | 470,470 |
| Sep 2, 2025 | 85.90 | 87.30 | 85.40 | 86.10 | 86.10 | 0.47% | 607,963 |
| Sep 1, 2025 | 88.70 | 88.70 | 85.00 | 85.70 | 85.70 | -2.83% | 1,467,420 |
| Aug 29, 2025 | 89.00 | 89.10 | 88.10 | 88.20 | 88.20 | -0.45% | 620,287 |
| Aug 28, 2025 | 88.30 | 89.20 | 87.90 | 88.60 | 88.60 | 0.34% | 903,976 |
| Aug 27, 2025 | 88.80 | 89.10 | 88.20 | 88.30 | 88.30 | -0.45% | 1,065,473 |
| Aug 26, 2025 | 87.50 | 88.80 | 87.50 | 88.70 | 88.70 | 1.14% | 1,344,329 |
| Aug 25, 2025 | 88.00 | 88.20 | 87.50 | 87.70 | 87.70 | 0.69% | 686,108 |
| Aug 22, 2025 | 89.00 | 89.00 | 87.00 | 87.10 | 87.10 | -1.47% | 941,580 |
| Aug 21, 2025 | 87.00 | 88.40 | 86.80 | 88.40 | 88.40 | 2.67% | 1,435,075 |
| Aug 20, 2025 | 87.40 | 87.40 | 85.70 | 86.10 | 86.10 | -0.69% | 1,248,840 |
| Aug 19, 2025 | 87.70 | 88.00 | 86.60 | 86.70 | 86.70 | -1.14% | 978,922 |
| Aug 18, 2025 | 87.60 | 89.50 | 87.40 | 87.70 | 87.70 | 0.57% | 2,618,391 |
| Aug 15, 2025 | 87.00 | 87.20 | 86.10 | 87.20 | 87.20 | 0.23% | 852,227 |
| Aug 14, 2025 | 86.20 | 87.20 | 86.20 | 87.00 | 87.00 | 1.52% | 1,608,274 |
| Aug 13, 2025 | 86.40 | 87.60 | 85.50 | 85.70 | 85.70 | -0.81% | 1,424,678 |
| Aug 12, 2025 | 84.30 | 86.60 | 84.30 | 86.40 | 86.40 | 2.01% | 1,494,382 |
| Aug 11, 2025 | 84.20 | 84.70 | 83.60 | 84.70 | 84.70 | 0.24% | 641,422 |
| Aug 8, 2025 | 83.90 | 84.80 | 83.90 | 84.50 | 84.50 | 1.08% | 935,433 |
| Aug 7, 2025 | 84.60 | 84.60 | 83.30 | 83.60 | 83.60 | -0.59% | 1,828,268 |
| Aug 6, 2025 | 85.40 | 85.50 | 84.10 | 84.10 | 84.10 | -1.41% | 1,456,053 |
| Aug 5, 2025 | 87.10 | 87.20 | 85.30 | 85.30 | 85.30 | -2.07% | 2,160,779 |
| Aug 4, 2025 | 86.60 | 87.60 | 85.60 | 87.10 | 87.10 | 0.11% | 975,173 |
| Aug 1, 2025 | 83.60 | 87.40 | 82.50 | 87.00 | 87.00 | 3.57% | 2,709,288 |
| Jul 31, 2025 | 84.00 | 84.40 | 83.50 | 84.00 | 84.00 | -0.94% | 823,582 |
| Jul 30, 2025 | 84.60 | 84.80 | 83.50 | 84.80 | 84.80 | 0.59% | 665,467 |
| Jul 29, 2025 | 84.60 | 85.30 | 83.60 | 84.30 | 84.30 | -0.71% | 856,771 |
| Jul 28, 2025 | 84.20 | 84.90 | 83.70 | 84.90 | 84.90 | 0.95% | 954,674 |
| Jul 25, 2025 | 84.70 | 84.70 | 84.10 | 84.10 | 84.10 | -0.71% | 506,995 |
| Jul 24, 2025 | 85.60 | 85.70 | 84.00 | 84.70 | 84.70 | -0.94% | 1,253,994 |
| Jul 23, 2025 | 84.60 | 85.50 | 83.90 | 85.50 | 85.50 | 1.91% | 1,502,546 |
| Jul 22, 2025 | 86.50 | 86.50 | 83.60 | 83.90 | 83.90 | -2.44% | 1,213,269 |