TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 203.00
-5.00 (-2.40%)
Jun 5, 2026, 9:05 AM CST
TXC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 210.00 | 220.00 | 204.50 | 208.00 | 208.00 | -4.37% | 14,603,000 |
| Jun 3, 2026 | 225.00 | 231.00 | 213.50 | 217.50 | 217.50 | 3.57% | 48,213,160 |
| Jun 2, 2026 | 198.50 | 212.50 | 196.50 | 210.00 | 210.00 | 3.70% | 23,254,077 |
| Jun 1, 2026 | 217.00 | 227.50 | 198.00 | 202.50 | 202.50 | -6.03% | 34,756,900 |
| May 29, 2026 | 222.00 | 228.00 | 212.00 | 215.50 | 215.50 | -0.92% | 46,795,998 |
| May 28, 2026 | 205.00 | 217.50 | 205.00 | 217.50 | 217.50 | 9.85% | 20,696,164 |
| May 27, 2026 | 220.00 | 221.50 | 192.00 | 198.00 | 198.00 | -2.46% | 28,448,680 |
| May 26, 2026 | 209.00 | 212.00 | 182.00 | 203.00 | 203.00 | 4.91% | 50,022,508 |
| May 25, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 9.94% | 2,292,251 |
| May 22, 2026 | 165.50 | 176.00 | 161.00 | 176.00 | 176.00 | 10.00% | 31,527,770 |
| May 21, 2026 | 154.00 | 162.50 | 151.50 | 160.00 | 160.00 | 8.11% | 32,669,640 |
| May 20, 2026 | 147.50 | 155.50 | 145.00 | 148.00 | 148.00 | - | 21,518,847 |
| May 19, 2026 | 147.00 | 149.50 | 143.00 | 148.00 | 148.00 | 0.68% | 7,322,142 |
| May 18, 2026 | 142.50 | 149.50 | 138.00 | 147.00 | 147.00 | 2.08% | 16,677,357 |
| May 15, 2026 | 147.50 | 155.00 | 142.00 | 144.00 | 144.00 | -3.68% | 17,148,364 |
| May 14, 2026 | 148.00 | 149.50 | 142.00 | 149.50 | 149.50 | 2.05% | 12,787,426 |
| May 13, 2026 | 147.00 | 153.50 | 144.00 | 146.50 | 146.50 | -2.01% | 8,618,510 |
| May 12, 2026 | 157.00 | 157.00 | 146.50 | 149.50 | 149.50 | -3.86% | 11,995,825 |
| May 11, 2026 | 150.00 | 159.00 | 140.50 | 155.50 | 155.50 | 0.97% | 16,974,890 |
| May 8, 2026 | 167.00 | 168.00 | 148.00 | 154.00 | 154.00 | -5.52% | 17,578,030 |
| May 7, 2026 | 158.00 | 165.00 | 153.00 | 163.00 | 163.00 | 8.31% | 21,623,210 |
| May 6, 2026 | 172.00 | 174.00 | 149.00 | 150.50 | 150.50 | -9.06% | 20,148,770 |
| May 5, 2026 | 166.00 | 166.00 | 164.00 | 165.50 | 165.50 | -0.30% | 2,095,217 |
| May 4, 2026 | 156.50 | 166.00 | 154.00 | 166.00 | 166.00 | 8.50% | 2,448,526 |
| Apr 30, 2026 | 160.00 | 160.00 | 150.00 | 153.00 | 153.00 | -2.86% | 2,506,834 |
| Apr 29, 2026 | 152.50 | 162.00 | 152.50 | 157.50 | 157.50 | 5.35% | 4,525,471 |
| Apr 28, 2026 | 145.00 | 150.00 | 145.00 | 149.50 | 149.50 | 6.79% | 3,170,746 |
| Apr 27, 2026 | 144.00 | 144.00 | 133.00 | 140.00 | 140.00 | -3.11% | 3,981,891 |
| Apr 24, 2026 | 155.00 | 155.00 | 138.00 | 144.50 | 144.50 | -5.56% | 4,761,517 |
| 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 |