TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 186.50
-4.00 (-2.10%)
Jun 25, 2026, 1:24 PM CST
TXC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 188.00 | 193.00 | 184.50 | 190.50 | 190.50 | - | 18,294,461 |
| Jun 23, 2026 | 198.50 | 202.00 | 190.00 | 190.50 | 190.50 | -3.79% | 23,401,570 |
| Jun 22, 2026 | 212.50 | 212.50 | 195.50 | 198.00 | 198.00 | -8.33% | 46,094,670 |
| Jun 18, 2026 | 225.00 | 229.00 | 215.00 | 216.00 | 216.00 | -3.57% | 32,016,900 |
| Jun 17, 2026 | 226.00 | 234.00 | 218.00 | 224.00 | 224.00 | -2.18% | 28,679,705 |
| Jun 16, 2026 | 240.50 | 247.00 | 222.00 | 229.00 | 229.00 | -4.04% | 39,830,930 |
| Jun 15, 2026 | 231.50 | 246.50 | 231.00 | 243.50 | 238.65 | 8.46% | 48,812,450 |
| Jun 12, 2026 | 244.50 | 247.00 | 224.50 | 224.50 | 220.03 | -4.47% | 73,461,770 |
| Jun 11, 2026 | 220.00 | 235.00 | 218.00 | 235.00 | 230.32 | 9.81% | 47,042,100 |
| Jun 10, 2026 | 230.00 | 245.00 | 211.00 | 214.00 | 209.74 | -6.35% | 91,570,440 |
| Jun 9, 2026 | 213.00 | 231.50 | 207.00 | 228.50 | 223.95 | 8.55% | 65,055,380 |
| Jun 8, 2026 | 191.00 | 217.00 | 191.00 | 210.50 | 206.31 | -0.71% | 22,132,239 |
| Jun 5, 2026 | 203.50 | 216.00 | 195.00 | 212.00 | 207.78 | 1.92% | 15,946,080 |
| Jun 4, 2026 | 210.00 | 220.00 | 204.50 | 208.00 | 203.86 | -4.37% | 14,603,000 |
| Jun 3, 2026 | 225.00 | 231.00 | 213.50 | 217.50 | 213.17 | 3.57% | 48,213,160 |
| Jun 2, 2026 | 198.50 | 212.50 | 196.50 | 210.00 | 205.82 | 3.70% | 23,254,070 |
| Jun 1, 2026 | 217.00 | 227.50 | 198.00 | 202.50 | 198.47 | -6.03% | 34,797,480 |
| May 29, 2026 | 222.00 | 228.00 | 212.00 | 215.50 | 211.21 | -0.92% | 46,795,990 |
| May 28, 2026 | 205.00 | 217.50 | 205.00 | 217.50 | 213.17 | 9.85% | 20,696,160 |
| May 27, 2026 | 220.00 | 221.50 | 192.00 | 198.00 | 194.06 | -2.46% | 28,448,680 |
| May 26, 2026 | 209.00 | 212.00 | 182.00 | 203.00 | 198.96 | 4.91% | 50,022,500 |
| May 25, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 189.65 | 9.94% | 2,292,251 |
| May 22, 2026 | 165.50 | 176.00 | 161.00 | 176.00 | 172.49 | 10.00% | 31,527,770 |
| May 21, 2026 | 154.00 | 162.50 | 151.50 | 160.00 | 156.81 | 8.11% | 32,669,640 |
| May 20, 2026 | 147.50 | 155.50 | 145.00 | 148.00 | 145.05 | - | 21,518,840 |
| May 19, 2026 | 147.00 | 149.50 | 143.00 | 148.00 | 145.05 | 0.68% | 7,322,142 |
| May 18, 2026 | 142.50 | 149.50 | 138.00 | 147.00 | 144.07 | 2.08% | 16,677,350 |
| May 15, 2026 | 147.50 | 155.00 | 142.00 | 144.00 | 141.13 | -3.68% | 17,148,360 |
| May 14, 2026 | 148.00 | 149.50 | 142.00 | 149.50 | 146.52 | 2.05% | 12,787,420 |
| May 13, 2026 | 147.00 | 153.50 | 144.00 | 146.50 | 143.58 | -2.01% | 8,618,510 |
| May 12, 2026 | 157.00 | 157.00 | 146.50 | 149.50 | 146.52 | -3.86% | 11,995,820 |
| May 11, 2026 | 150.00 | 159.00 | 140.50 | 155.50 | 152.40 | 0.97% | 17,011,540 |
| May 8, 2026 | 167.00 | 168.00 | 148.00 | 154.00 | 150.93 | -5.52% | 17,578,030 |
| May 7, 2026 | 158.00 | 165.00 | 153.00 | 163.00 | 159.75 | 8.31% | 21,623,210 |
| May 6, 2026 | 172.00 | 174.00 | 149.00 | 150.50 | 147.50 | -9.06% | 20,181,930 |
| May 5, 2026 | 166.00 | 166.00 | 164.00 | 165.50 | 162.20 | -0.30% | 2,095,217 |
| May 4, 2026 | 156.50 | 166.00 | 154.00 | 166.00 | 162.69 | 8.50% | 2,477,115 |
| Apr 30, 2026 | 160.00 | 160.00 | 150.00 | 153.00 | 149.95 | -2.86% | 2,506,834 |
| Apr 29, 2026 | 152.50 | 162.00 | 152.50 | 157.50 | 154.36 | 5.35% | 4,525,471 |
| Apr 28, 2026 | 145.00 | 150.00 | 145.00 | 149.50 | 146.52 | 6.79% | 3,170,746 |
| Apr 27, 2026 | 144.00 | 144.00 | 133.00 | 140.00 | 137.21 | -3.11% | 3,981,891 |
| Apr 24, 2026 | 155.00 | 155.00 | 138.00 | 144.50 | 141.62 | -5.56% | 4,761,517 |
| Apr 23, 2026 | 170.00 | 172.00 | 150.50 | 153.00 | 149.95 | -8.38% | 4,125,502 |
| Apr 22, 2026 | 163.00 | 169.50 | 163.00 | 167.00 | 163.67 | 0.30% | 2,312,659 |
| Apr 21, 2026 | 162.00 | 171.00 | 160.00 | 166.50 | 163.18 | - | 5,352,598 |
| Apr 20, 2026 | 166.50 | 166.50 | 162.50 | 166.50 | 163.18 | 9.90% | 7,445,993 |
| Apr 17, 2026 | 143.00 | 152.00 | 139.00 | 151.50 | 148.48 | 8.21% | 10,196,670 |
| Apr 16, 2026 | 131.50 | 142.00 | 131.00 | 140.00 | 137.21 | 7.28% | 10,599,210 |
| Apr 15, 2026 | 133.00 | 133.00 | 125.00 | 130.50 | 127.90 | -2.25% | 20,829,770 |
| Apr 14, 2026 | 138.00 | 142.00 | 128.50 | 133.50 | 130.84 | 3.09% | 50,693,870 |