TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 87.50
-0.70 (-0.79%)
Sep 1, 2025, 9:58 AM CST
TXC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 89.00 | 89.10 | 88.10 | 88.20 | 88.20 | -0.45% | 617,600 |
| 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 |
| Jul 21, 2025 | 86.20 | 86.20 | 84.60 | 86.00 | 86.00 | 0.12% | 1,011,615 |
| Jul 18, 2025 | 86.70 | 87.00 | 85.10 | 85.90 | 85.90 | -0.58% | 1,010,035 |
| Jul 17, 2025 | 84.90 | 86.40 | 84.90 | 86.40 | 86.40 | 1.77% | 1,047,595 |
| Jul 16, 2025 | 83.70 | 85.40 | 83.60 | 84.90 | 84.90 | 1.43% | 1,231,057 |
| Jul 15, 2025 | 83.20 | 83.90 | 83.20 | 83.70 | 83.70 | 0.84% | 453,273 |
| Jul 14, 2025 | 84.20 | 84.30 | 83.00 | 83.00 | 83.00 | -1.43% | 714,686 |
| Jul 11, 2025 | 84.50 | 84.70 | 84.10 | 84.20 | 84.20 | - | 449,054 |
| Jul 10, 2025 | 84.90 | 85.40 | 83.90 | 84.20 | 84.20 | -0.24% | 697,706 |
| Jul 9, 2025 | 84.50 | 85.00 | 84.10 | 84.40 | 84.40 | -0.12% | 657,412 |
| Jul 8, 2025 | 86.00 | 86.00 | 84.10 | 84.50 | 84.50 | -1.86% | 832,228 |
| Jul 7, 2025 | 86.80 | 86.80 | 84.30 | 86.10 | 86.10 | -0.81% | 2,558,117 |
| Jul 4, 2025 | 87.30 | 87.30 | 85.50 | 86.80 | 86.80 | -0.34% | 2,220,205 |
| Jul 3, 2025 | 86.30 | 87.10 | 85.80 | 87.10 | 87.10 | 1.75% | 2,044,282 |
| Jul 2, 2025 | 87.00 | 87.00 | 85.00 | 85.60 | 85.60 | -1.15% | 3,082,354 |
| Jul 1, 2025 | 85.80 | 86.60 | 85.30 | 86.60 | 86.60 | 0.93% | 2,186,072 |
| Jun 30, 2025 | 86.10 | 86.70 | 85.10 | 85.80 | 85.80 | -0.35% | 1,483,383 |
| Jun 27, 2025 | 85.00 | 86.10 | 84.40 | 86.10 | 86.10 | 2.74% | 2,107,298 |
| Jun 26, 2025 | 84.90 | 85.80 | 83.80 | 83.80 | 83.80 | -0.83% | 4,454,198 |
| Jun 25, 2025 | 82.20 | 84.80 | 82.20 | 84.50 | 84.50 | 4.19% | 3,302,398 |
| Jun 24, 2025 | 84.70 | 85.20 | 81.10 | 81.10 | 81.10 | -2.99% | 9,526,335 |
| Jun 23, 2025 | 83.40 | 83.60 | 82.00 | 83.60 | 83.60 | -1.07% | 1,859,264 |