TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 144.50
-8.50 (-5.56%)
Apr 24, 2026, 1:30 PM CST
TXC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 155.00 | 155.00 | 138.00 | 139.00 | - | -9.15% | 4,063,982 |
| Apr 23, 2026 | 170.00 | 172.00 | 150.50 | 153.00 | 153.00 | -8.38% | 4,125,502 |
| Apr 22, 2026 | 163.00 | 169.50 | 163.00 | 167.00 | 167.00 | 0.30% | 2,312,659 |
| Apr 21, 2026 | 162.00 | 171.00 | 160.00 | 166.50 | 166.50 | - | 5,352,598 |
| Apr 20, 2026 | 166.50 | 166.50 | 162.50 | 166.50 | 166.50 | 9.90% | 7,445,993 |
| Apr 17, 2026 | 143.00 | 152.00 | 139.00 | 151.50 | 151.50 | 8.21% | 10,196,670 |
| Apr 16, 2026 | 131.50 | 142.00 | 131.00 | 140.00 | 140.00 | 7.28% | 10,599,210 |
| Apr 15, 2026 | 133.00 | 133.00 | 125.00 | 130.50 | 130.50 | -2.25% | 20,829,776 |
| Apr 14, 2026 | 138.00 | 142.00 | 128.50 | 133.50 | 133.50 | 3.09% | 50,693,870 |
| Apr 13, 2026 | 127.50 | 129.50 | 120.50 | 129.50 | 129.50 | 9.75% | 17,751,072 |
| Apr 10, 2026 | 115.00 | 118.00 | 105.00 | 118.00 | 118.00 | 9.77% | 37,828,101 |
| Apr 9, 2026 | 98.80 | 107.50 | 97.60 | 107.50 | 107.50 | 9.69% | 11,944,980 |
| Apr 8, 2026 | 95.90 | 98.50 | 94.90 | 98.00 | 98.00 | 4.26% | 5,910,767 |
| Apr 7, 2026 | 92.80 | 94.70 | 92.70 | 94.00 | 94.00 | 2.40% | 3,639,721 |
| Apr 2, 2026 | 94.00 | 94.20 | 91.40 | 91.80 | 91.80 | -2.24% | 1,770,224 |
| Apr 1, 2026 | 95.50 | 96.20 | 93.60 | 93.90 | 93.90 | 1.29% | 3,351,089 |
| Mar 31, 2026 | 91.20 | 96.20 | 91.20 | 92.70 | 92.70 | 2.66% | 6,086,904 |
| Mar 30, 2026 | 89.70 | 90.80 | 89.70 | 90.30 | 90.30 | -0.88% | 822,199 |
| Mar 27, 2026 | 89.50 | 91.90 | 88.90 | 91.10 | 91.10 | 1.11% | 906,821 |
| Mar 26, 2026 | 92.10 | 92.10 | 90.00 | 90.10 | 90.10 | -1.74% | 1,032,792 |
| Mar 25, 2026 | 92.50 | 92.60 | 91.40 | 91.70 | 91.70 | 0.22% | 856,446 |
| Mar 24, 2026 | 92.70 | 92.80 | 89.90 | 91.50 | 91.50 | 0.44% | 1,038,695 |
| Mar 23, 2026 | 91.20 | 92.60 | 90.50 | 91.10 | 91.10 | -2.04% | 1,168,330 |
| Mar 20, 2026 | 94.20 | 94.50 | 92.90 | 93.00 | 93.00 | -0.43% | 1,948,071 |
| Mar 19, 2026 | 93.10 | 93.90 | 92.70 | 93.40 | 93.40 | -0.11% | 1,216,231 |
| Mar 18, 2026 | 94.10 | 94.10 | 93.00 | 93.50 | 93.50 | - | 1,521,519 |
| Mar 17, 2026 | 92.70 | 94.00 | 92.70 | 93.50 | 93.50 | 1.08% | 1,644,689 |
| Mar 16, 2026 | 93.50 | 94.40 | 92.40 | 92.50 | 92.50 | -1.07% | 1,697,868 |
| Mar 13, 2026 | 91.80 | 93.90 | 90.80 | 93.50 | 93.50 | 1.52% | 2,174,672 |
| Mar 12, 2026 | 93.80 | 94.30 | 91.80 | 92.10 | 92.10 | -1.92% | 1,961,954 |
| Mar 11, 2026 | 93.00 | 94.30 | 92.40 | 93.90 | 93.90 | 2.29% | 3,154,125 |
| Mar 10, 2026 | 92.70 | 94.80 | 90.60 | 91.80 | 91.80 | 2.57% | 3,293,306 |
| Mar 9, 2026 | 87.90 | 89.80 | 86.40 | 89.50 | 89.50 | -2.82% | 2,015,293 |
| Mar 6, 2026 | 89.40 | 92.40 | 89.10 | 92.10 | 92.10 | 2.22% | 1,405,642 |
| Mar 5, 2026 | 89.70 | 90.70 | 89.10 | 90.10 | 90.10 | 2.39% | 1,494,373 |
| Mar 4, 2026 | 89.60 | 89.90 | 87.20 | 88.00 | 88.00 | -2.76% | 1,903,986 |
| Mar 3, 2026 | 93.00 | 93.50 | 90.50 | 90.50 | 90.50 | -2.69% | 2,286,578 |
| Mar 2, 2026 | 90.30 | 93.00 | 89.70 | 93.00 | 93.00 | 1.31% | 2,769,566 |
| Feb 26, 2026 | 92.30 | 93.80 | 91.80 | 91.80 | 91.80 | -0.33% | 2,390,591 |
| Feb 25, 2026 | 92.20 | 92.70 | 91.70 | 92.10 | 92.10 | 0.55% | 1,769,920 |
| Feb 24, 2026 | 90.40 | 91.80 | 90.40 | 91.60 | 91.60 | 1.44% | 2,152,063 |
| Feb 23, 2026 | 89.00 | 90.70 | 88.40 | 90.30 | 90.30 | 2.50% | 3,222,750 |
| Feb 11, 2026 | 88.50 | 88.70 | 87.30 | 88.10 | 88.10 | -0.11% | 1,236,975 |
| Feb 10, 2026 | 88.10 | 88.40 | 87.40 | 88.20 | 88.20 | 0.92% | 1,006,129 |
| Feb 9, 2026 | 87.70 | 88.20 | 86.80 | 87.40 | 87.40 | 0.34% | 870,106 |
| Feb 6, 2026 | 86.30 | 87.70 | 84.70 | 87.10 | 87.10 | 1.87% | 1,871,911 |
| Feb 5, 2026 | 87.00 | 87.70 | 85.40 | 85.50 | 85.50 | -1.95% | 895,254 |
| Feb 4, 2026 | 85.40 | 87.20 | 85.10 | 87.20 | 87.20 | 2.11% | 614,608 |
| Feb 3, 2026 | 86.30 | 86.80 | 85.00 | 85.40 | 85.40 | -0.47% | 730,605 |
| Feb 2, 2026 | 86.10 | 86.60 | 84.80 | 85.80 | 85.80 | -0.69% | 990,993 |