TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 83.60
-0.40 (-0.48%)
Dec 3, 2025, 1:30 PM CST
TXC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 84.00 | 84.30 | 83.60 | 83.70 | - | -0.36% | 661,870 |
| Dec 2, 2025 | 82.50 | 84.00 | 82.40 | 84.00 | 84.00 | 1.82% | 1,420,278 |
| Dec 1, 2025 | 83.70 | 84.30 | 82.50 | 82.50 | 82.50 | -1.55% | 674,340 |
| Nov 28, 2025 | 84.00 | 84.50 | 83.30 | 83.80 | 83.80 | -0.24% | 910,461 |
| Nov 27, 2025 | 84.00 | 84.00 | 82.40 | 84.00 | 84.00 | - | 2,381,173 |
| Nov 26, 2025 | 82.50 | 84.00 | 81.50 | 84.00 | 84.00 | 2.69% | 2,091,029 |
| Nov 25, 2025 | 81.30 | 81.90 | 80.70 | 81.80 | 81.80 | 1.74% | 1,742,637 |
| Nov 24, 2025 | 81.60 | 81.60 | 80.00 | 80.40 | 80.40 | -0.37% | 2,397,637 |
| Nov 21, 2025 | 82.60 | 83.20 | 80.50 | 80.70 | 80.70 | -2.77% | 2,056,052 |
| Nov 20, 2025 | 82.20 | 83.00 | 81.80 | 83.00 | 83.00 | 2.09% | 1,328,993 |
| Nov 19, 2025 | 83.20 | 83.20 | 80.80 | 81.30 | 81.30 | -1.45% | 2,080,776 |
| Nov 18, 2025 | 83.50 | 83.80 | 81.90 | 82.50 | 82.50 | -1.55% | 2,288,780 |
| Nov 17, 2025 | 84.20 | 84.60 | 83.10 | 83.80 | 83.80 | -0.12% | 1,427,810 |
| Nov 14, 2025 | 85.10 | 85.20 | 83.90 | 83.90 | 83.90 | -2.21% | 1,477,511 |
| Nov 13, 2025 | 85.80 | 85.80 | 84.60 | 85.80 | 85.80 | - | 1,298,557 |
| Nov 12, 2025 | 85.80 | 86.50 | 85.00 | 85.80 | 85.80 | 0.70% | 1,173,139 |
| Nov 11, 2025 | 85.20 | 86.00 | 84.50 | 85.20 | 85.20 | - | 1,793,172 |
| Nov 10, 2025 | 85.80 | 85.90 | 84.60 | 85.20 | 85.20 | -1.27% | 1,091,551 |
| Nov 7, 2025 | 84.00 | 86.60 | 83.60 | 86.30 | 86.30 | 2.25% | 3,450,406 |
| Nov 6, 2025 | 84.10 | 84.50 | 82.60 | 84.40 | 84.40 | -0.35% | 3,720,587 |
| Nov 5, 2025 | 84.10 | 85.00 | 83.10 | 84.70 | 84.70 | 0.83% | 3,201,416 |
| Nov 4, 2025 | 90.10 | 90.10 | 82.90 | 84.00 | 84.00 | -6.56% | 6,937,192 |
| Nov 3, 2025 | 90.00 | 90.40 | 89.50 | 89.90 | 89.90 | 1.01% | 557,246 |
| Oct 31, 2025 | 89.80 | 90.50 | 89.00 | 89.00 | 89.00 | -0.67% | 1,018,282 |
| Oct 30, 2025 | 91.70 | 91.70 | 89.50 | 89.60 | 89.60 | -2.29% | 2,420,463 |
| Oct 29, 2025 | 92.00 | 92.70 | 91.30 | 91.70 | 91.70 | 0.33% | 2,014,798 |
| Oct 28, 2025 | 93.50 | 93.50 | 91.20 | 91.40 | 91.40 | -1.51% | 1,600,150 |
| Oct 27, 2025 | 93.50 | 93.80 | 92.20 | 92.80 | 92.80 | 0.43% | 1,228,691 |
| Oct 23, 2025 | 92.50 | 93.40 | 92.20 | 92.40 | 92.40 | -0.54% | 1,075,532 |
| Oct 22, 2025 | 92.40 | 93.60 | 92.30 | 92.90 | 92.90 | 0.32% | 1,493,709 |
| Oct 21, 2025 | 92.50 | 94.20 | 92.40 | 92.60 | 92.60 | 0.98% | 2,444,266 |
| Oct 20, 2025 | 92.00 | 92.00 | 90.80 | 91.70 | 91.70 | 0.55% | 970,112 |
| Oct 17, 2025 | 90.90 | 92.30 | 90.50 | 91.20 | 91.20 | 0.11% | 1,155,793 |
| Oct 16, 2025 | 90.70 | 92.70 | 90.50 | 91.10 | 91.10 | 2.13% | 1,922,364 |
| Oct 15, 2025 | 90.10 | 90.10 | 88.60 | 89.20 | 89.20 | 0.22% | 1,255,393 |
| Oct 14, 2025 | 90.00 | 91.70 | 89.00 | 89.00 | 89.00 | 0.11% | 1,882,854 |
| Oct 13, 2025 | 87.20 | 89.00 | 86.30 | 88.90 | 88.90 | -2.41% | 1,810,181 |
| Oct 9, 2025 | 91.30 | 91.40 | 90.40 | 91.10 | 91.10 | 0.33% | 1,099,858 |
| Oct 8, 2025 | 90.50 | 91.00 | 89.80 | 90.80 | 90.80 | 0.22% | 1,072,497 |
| Oct 7, 2025 | 89.10 | 91.00 | 89.10 | 90.60 | 90.60 | 1.80% | 1,183,194 |
| Oct 3, 2025 | 89.90 | 90.60 | 89.00 | 89.00 | 89.00 | -1.00% | 1,125,609 |
| Oct 2, 2025 | 91.00 | 91.00 | 89.70 | 89.90 | 89.90 | -0.44% | 872,415 |
| Oct 1, 2025 | 91.10 | 91.60 | 89.90 | 90.30 | 90.30 | -0.66% | 871,004 |
| Sep 30, 2025 | 90.30 | 91.10 | 89.80 | 90.90 | 90.90 | 1.79% | 1,107,069 |
| 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% | 15,026,780 |
| Sep 19, 2025 | 90.50 | 92.60 | 90.20 | 91.70 | 91.70 | 1.66% | 3,038,027 |