TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 222.00
-8.50 (-3.69%)
Oct 5, 2026, 1:30 PM CST
TXC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 219.00 | 232.50 | 217.50 | 230.50 | 230.50 | 5.49% | 43,452,288 |
| Oct 1, 2026 | 210.00 | 224.00 | 207.50 | 218.50 | 218.50 | 4.05% | 34,574,954 |
| Sep 30, 2026 | 208.50 | 218.50 | 206.00 | 210.00 | 210.00 | 0.72% | 26,893,770 |
| Sep 29, 2026 | 214.50 | 222.50 | 205.00 | 208.50 | 208.50 | 2.71% | 34,407,830 |
| Sep 24, 2026 | 196.00 | 212.00 | 189.00 | 203.00 | 203.00 | 2.53% | 41,859,153 |
| Sep 23, 2026 | 186.50 | 201.50 | 179.00 | 198.00 | 198.00 | 7.90% | 33,266,958 |
| Sep 22, 2026 | 186.50 | 188.00 | 183.50 | 183.50 | 183.50 | - | 6,734,712 |
| Sep 21, 2026 | 186.50 | 186.50 | 183.00 | 183.50 | 183.50 | -0.54% | 4,002,497 |
| Sep 18, 2026 | 183.00 | 187.50 | 182.00 | 184.50 | 184.50 | 3.36% | 10,363,783 |
| Sep 17, 2026 | 186.00 | 190.50 | 178.50 | 178.50 | 178.50 | -3.77% | 12,244,454 |
| Sep 16, 2026 | 183.00 | 189.00 | 181.50 | 185.50 | 185.50 | 2.49% | 13,592,217 |
| Sep 15, 2026 | 175.00 | 186.00 | 175.00 | 181.00 | 181.00 | 1.69% | 8,407,802 |
| Sep 14, 2026 | 173.00 | 180.00 | 171.50 | 178.00 | 178.00 | 1.14% | 6,149,550 |
| Sep 11, 2026 | 176.00 | 178.00 | 173.50 | 176.00 | 176.00 | -2.49% | 6,057,403 |
| Sep 10, 2026 | 180.00 | 182.00 | 171.50 | 180.50 | 180.50 | -2.17% | 17,498,646 |
| Sep 9, 2026 | 180.00 | 188.50 | 178.00 | 184.50 | 184.50 | 7.27% | 20,317,492 |
| Sep 8, 2026 | 178.00 | 181.00 | 171.50 | 172.00 | 172.00 | -2.55% | 5,736,921 |
| Sep 7, 2026 | 175.00 | 180.00 | 172.50 | 176.50 | 176.50 | 1.73% | 8,521,357 |
| Sep 4, 2026 | 177.50 | 179.00 | 170.00 | 173.50 | 173.50 | -0.29% | 6,407,392 |
| Sep 3, 2026 | 181.00 | 181.50 | 171.00 | 174.00 | 174.00 | -3.33% | 10,757,015 |
| Sep 2, 2026 | 181.50 | 186.00 | 178.00 | 180.00 | 180.00 | -1.10% | 9,702,955 |
| Sep 1, 2026 | 186.00 | 190.50 | 181.50 | 182.00 | 182.00 | -1.89% | 17,544,015 |
| Aug 31, 2026 | 186.00 | 187.50 | 182.00 | 185.50 | 185.50 | -1.59% | 13,292,309 |
| Aug 28, 2026 | 192.00 | 197.00 | 186.50 | 188.50 | 188.50 | -1.82% | 15,750,113 |
| Aug 27, 2026 | 187.00 | 197.00 | 184.00 | 192.00 | 192.00 | 3.50% | 17,243,496 |
| Aug 26, 2026 | 180.50 | 188.50 | 180.00 | 185.50 | 185.50 | 0.27% | 12,500,262 |
| Aug 25, 2026 | 176.00 | 185.50 | 172.50 | 185.00 | 185.00 | 4.23% | 7,052,684 |
| Aug 24, 2026 | 186.50 | 187.50 | 177.50 | 177.50 | 177.50 | -6.58% | 12,007,976 |
| Aug 21, 2026 | 187.50 | 202.00 | 187.50 | 190.00 | 190.00 | 0.80% | 38,491,497 |
| Aug 20, 2026 | 193.50 | 200.00 | 179.00 | 188.50 | 188.50 | 1.34% | 34,753,239 |
| Aug 19, 2026 | 173.00 | 190.50 | 172.50 | 186.00 | 186.00 | 4.20% | 20,471,704 |
| Aug 18, 2026 | 192.00 | 192.50 | 176.00 | 178.50 | 178.50 | -8.70% | 23,920,097 |
| Aug 17, 2026 | 187.00 | 196.50 | 184.50 | 195.50 | 195.50 | 8.31% | 28,326,597 |
| Aug 14, 2026 | 185.00 | 187.50 | 179.00 | 180.50 | 180.50 | -3.22% | 9,605,074 |
| Aug 13, 2026 | 183.00 | 196.50 | 182.00 | 186.50 | 186.50 | 2.75% | 18,458,735 |
| Aug 12, 2026 | 179.00 | 185.00 | 175.50 | 181.50 | 181.50 | 1.40% | 13,464,133 |
| Aug 11, 2026 | 178.00 | 187.00 | 177.00 | 179.00 | 179.00 | -0.83% | 12,183,522 |
| Aug 10, 2026 | 181.50 | 184.00 | 173.50 | 180.50 | 180.50 | 7.44% | 14,146,914 |
| Aug 7, 2026 | 176.00 | 178.00 | 167.00 | 168.00 | 168.00 | -3.45% | 12,009,655 |
| Aug 6, 2026 | 177.50 | 178.50 | 169.50 | 174.00 | 174.00 | -1.69% | 9,115,442 |
| Aug 5, 2026 | 171.00 | 182.50 | 169.50 | 177.00 | 177.00 | 4.42% | 23,363,585 |
| Aug 4, 2026 | 157.00 | 169.50 | 156.00 | 169.50 | 169.50 | 9.71% | 18,717,263 |
| Aug 3, 2026 | 148.00 | 162.50 | 146.00 | 154.50 | 154.50 | 3.34% | 19,961,838 |
| Jul 31, 2026 | 150.00 | 150.50 | 142.50 | 149.50 | 149.50 | 9.12% | 24,032,470 |
| Jul 30, 2026 | 136.50 | 146.50 | 134.00 | 137.00 | 137.00 | 0.37% | 12,238,064 |
| Jul 29, 2026 | 147.50 | 150.50 | 135.00 | 136.50 | 136.50 | -8.70% | 12,128,012 |
| Jul 28, 2026 | 152.50 | 155.00 | 148.00 | 149.50 | 149.50 | -5.68% | 9,120,656 |
| Jul 27, 2026 | 163.00 | 165.00 | 154.50 | 158.50 | 158.50 | -3.94% | 10,998,687 |
| Jul 24, 2026 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 0.30% | 9,221,887 |
| Jul 23, 2026 | 170.00 | 171.50 | 162.00 | 164.50 | 164.50 | -2.66% | 7,564,470 |